Uxin Limited (UXIN)
NASDAQ: UXIN
· Real-Time Price · USD
3.51
0.03 (0.86%)
At close: Sep 26, 2025, 3:59 PM
3.63
3.42%
After-hours: Sep 26, 2025, 07:49 PM EDT
UXIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.40 | 3.63 | 3.39 | 3.51 | 3.51 | 0.86% | 308,109 |
| Sep 25, 2025 | 3.47 | 3.56 | 3.37 | 3.48 | 3.48 | -2.79% | 242,217 |
| Sep 24, 2025 | 3.67 | 3.67 | 3.45 | 3.58 | 3.58 | 0.85% | 251,813 |
| Sep 23, 2025 | 3.57 | 3.58 | 3.39 | 3.55 | 3.55 | 2.60% | 230,156 |
| Sep 22, 2025 | 4.00 | 4.09 | 3.22 | 3.46 | 3.46 | -10.82% | 1,078,278 |
| Sep 19, 2025 | 3.63 | 3.98 | 3.49 | 3.88 | 3.88 | 9.30% | 605,634 |
| Sep 18, 2025 | 3.47 | 3.58 | 3.36 | 3.55 | 3.55 | 0.57% | 148,400 |
| Sep 17, 2025 | 3.31 | 3.55 | 3.31 | 3.53 | 3.53 | 8.28% | 161,643 |
| Sep 16, 2025 | 3.38 | 3.38 | 3.21 | 3.26 | 3.26 | -2.10% | 122,738 |
| Sep 15, 2025 | 3.54 | 3.54 | 3.27 | 3.33 | 3.33 | -4.86% | 169,200 |
| Sep 12, 2025 | 3.60 | 3.60 | 3.38 | 3.50 | 3.50 | -3.05% | 115,949 |
| Sep 11, 2025 | 3.33 | 3.64 | 3.25 | 3.61 | 3.61 | 9.39% | 182,948 |
| Sep 10, 2025 | 3.40 | 3.40 | 3.21 | 3.30 | 3.30 | -1.79% | 121,426 |
| Sep 9, 2025 | 3.43 | 3.44 | 3.26 | 3.36 | 3.36 | -1.75% | 111,200 |
| Sep 8, 2025 | 3.53 | 3.55 | 3.37 | 3.42 | 3.42 | -2.29% | 137,300 |
| Sep 5, 2025 | 3.60 | 3.60 | 3.45 | 3.50 | 3.50 | -1.13% | 112,363 |
| Sep 4, 2025 | 3.60 | 3.68 | 3.35 | 3.54 | 3.54 | -2.48% | 178,391 |
| Sep 3, 2025 | 3.21 | 3.74 | 3.13 | 3.63 | 3.63 | 13.08% | 409,000 |
| Sep 2, 2025 | 3.58 | 3.58 | 3.14 | 3.21 | 3.21 | -8.02% | 310,910 |
| Aug 29, 2025 | 3.61 | 3.73 | 3.42 | 3.49 | 3.49 | -4.90% | 366,337 |