Uxin Limited (UXIN)
4.49
0.14 (3.22%)
At close: Jan 15, 2025, 9:33 AM
UXIN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.29 | 4.46 | 4.29 | 4.35 | 0.07 | 1.64% | 26,388 |
| Jan 13, 2025 | 4.33 | 4.38 | 4.26 | 4.28 | -0.06 | -1.38% | 52,300 |
| Jan 10, 2025 | 4.37 | 4.40 | 4.21 | 4.34 | -0.14 | -3.13% | 45,000 |
| Jan 8, 2025 | 4.68 | 4.79 | 4.28 | 4.48 | -0.27 | -5.68% | 73,943 |
| Jan 7, 2025 | 4.67 | 4.86 | 4.48 | 4.75 | 0.14 | 3.04% | 47,500 |
| Jan 6, 2025 | 4.50 | 4.75 | 4.41 | 4.61 | -0.36 | -7.24% | 284,500 |
| Jan 3, 2025 | 4.65 | 4.98 | 4.64 | 4.97 | 0.28 | 5.97% | 73,544 |
| Jan 2, 2025 | 4.53 | 4.80 | 4.45 | 4.69 | 0.06 | 1.30% | 58,600 |
| Dec 31, 2024 | 4.84 | 4.90 | 4.48 | 4.63 | -0.10 | -2.11% | 71,914 |
| Dec 30, 2024 | 4.60 | 4.93 | 4.26 | 4.73 | 0.05 | 1.07% | 151,269 |
| Dec 27, 2024 | 4.38 | 4.71 | 4.13 | 4.68 | 0.22 | 4.93% | 68,243 |
| Dec 26, 2024 | 4.24 | 4.55 | 4.11 | 4.46 | 0.22 | 5.19% | 63,922 |
| Dec 24, 2024 | 4.10 | 4.35 | 4.10 | 4.24 | 0.14 | 3.41% | 56,205 |
| Dec 23, 2024 | 4.02 | 4.19 | 3.89 | 4.10 | 0.07 | 1.74% | 87,312 |
| Dec 20, 2024 | 3.78 | 4.25 | 3.74 | 4.03 | 0.25 | 6.61% | 72,234 |
| Dec 19, 2024 | 3.71 | 4.03 | 3.61 | 3.78 | -0.08 | -2.07% | 133,297 |
| Dec 18, 2024 | 4.08 | 4.20 | 3.71 | 3.86 | -0.42 | -9.81% | 75,100 |
| Dec 17, 2024 | 4.13 | 4.29 | 4.00 | 4.28 | 0.16 | 3.88% | 50,200 |
| Dec 16, 2024 | 4.15 | 4.49 | 3.91 | 4.12 | -0.08 | -1.90% | 88,280 |
| Dec 13, 2024 | 4.40 | 4.40 | 4.16 | 4.20 | -0.25 | -5.62% | 52,711 |
| Dec 12, 2024 | 4.45 | 4.57 | 4.12 | 4.45 | -0.01 | -0.22% | 91,900 |
| Dec 11, 2024 | 4.41 | 4.64 | 4.36 | 4.46 | -0.02 | -0.45% | 41,130 |
| Dec 10, 2024 | 4.51 | 4.68 | 4.42 | 4.48 | -0.21 | -4.48% | 72,297 |
| Dec 9, 2024 | 4.87 | 4.87 | 4.50 | 4.69 | 0.40 | 9.32% | 159,600 |
| Dec 6, 2024 | 4.35 | 4.62 | 4.21 | 4.29 | -0.02 | -0.46% | 80,972 |
| Dec 5, 2024 | 4.44 | 4.65 | 4.23 | 4.31 | -0.20 | -4.43% | 143,806 |
| Dec 4, 2024 | 5.31 | 5.84 | 4.41 | 4.51 | -0.60 | -11.74% | 376,100 |
| Dec 3, 2024 | 4.19 | 5.31 | 4.17 | 5.11 | 0.89 | 21.09% | 524,725 |
| Dec 2, 2024 | 3.98 | 4.26 | 3.98 | 4.22 | 0.20 | 4.98% | 172,044 |
| Nov 29, 2024 | 4.21 | 4.36 | 3.83 | 4.02 | -0.25 | -5.85% | 138,747 |
| Nov 27, 2024 | 4.34 | 4.64 | 4.10 | 4.27 | 0.01 | 0.23% | 209,746 |
| Nov 26, 2024 | 5.06 | 5.15 | 4.18 | 4.26 | -0.82 | -16.14% | 264,908 |
| Nov 25, 2024 | 7.35 | 7.48 | 5.03 | 5.08 | -1.23 | -19.49% | 626,308 |
| Nov 22, 2024 | 5.64 | 6.38 | 5.51 | 6.31 | 0.42 | 7.13% | 284,546 |
| Nov 21, 2024 | 5.45 | 6.08 | 5.38 | 5.89 | 0.21 | 3.70% | 199,443 |
| Nov 20, 2024 | 5.58 | 5.68 | 5.02 | 5.68 | 0.42 | 7.98% | 222,300 |
| Nov 19, 2024 | 4.47 | 5.80 | 4.38 | 5.26 | 0.65 | 14.10% | 295,726 |
| Nov 18, 2024 | 4.43 | 4.78 | 4.21 | 4.61 | 0.09 | 1.99% | 105,300 |
| Nov 15, 2024 | 4.45 | 4.84 | 4.27 | 4.52 | 0.08 | 1.80% | 69,369 |
| Nov 14, 2024 | 4.73 | 4.84 | 4.41 | 4.44 | -0.37 | -7.69% | 79,129 |
| Nov 13, 2024 | 4.44 | 5.00 | 4.36 | 4.81 | 0.29 | 6.42% | 158,201 |
| Nov 12, 2024 | 4.51 | 4.74 | 4.18 | 4.52 | -0.15 | -3.21% | 217,934 |
| Nov 11, 2024 | 4.70 | 5.19 | 4.42 | 4.67 | -0.04 | -0.85% | 255,613 |
| Nov 8, 2024 | 4.12 | 5.11 | 4.12 | 4.71 | 0.57 | 13.77% | 342,800 |
| Nov 7, 2024 | 4.18 | 4.35 | 4.05 | 4.14 | 0.14 | 3.50% | 242,717 |
| Nov 6, 2024 | 3.93 | 4.20 | 3.80 | 4.00 | -0.10 | -2.44% | 143,300 |
| Nov 5, 2024 | 4.10 | 4.17 | 3.77 | 4.10 | 0.17 | 4.33% | 86,488 |
| Nov 4, 2024 | 3.96 | 4.94 | 3.91 | 3.93 | -0.03 | -0.76% | 591,000 |
| Nov 1, 2024 | 3.88 | 4.15 | 3.71 | 3.96 | -0.07 | -1.74% | 124,936 |
| Oct 31, 2024 | 4.08 | 4.23 | 3.93 | 4.03 | -0.20 | -4.73% | 108,100 |