Uxin Limited (UXIN)
3.53
0.12 (3.52%)
At close: Apr 08, 2025, 11:28 AM
Uxin Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 3.62 | 3.92 | 3.36 | 3.41 | -0.51 | -13.01% | 57,519 |
| Apr 4, 2025 | 3.73 | 4.02 | 3.30 | 3.92 | -0.12 | -2.97% | 41,108 |
| Apr 3, 2025 | 4.06 | 4.27 | 3.96 | 4.04 | -0.26 | -6.05% | 12,300 |
| Apr 2, 2025 | 4.18 | 4.48 | 4.10 | 4.30 | -0.02 | -0.46% | 28,836 |
| Apr 1, 2025 | 3.87 | 4.32 | 3.86 | 4.32 | 0.38 | 9.64% | 31,646 |
| Mar 31, 2025 | 4.10 | 4.11 | 3.80 | 3.94 | -0.06 | -1.50% | 17,500 |
| Mar 28, 2025 | 4.17 | 4.36 | 4.00 | 4.00 | -0.21 | -4.99% | 15,100 |
| Mar 27, 2025 | 4.01 | 4.37 | 4.01 | 4.21 | 0.12 | 2.93% | 18,600 |
| Mar 26, 2025 | 4.00 | 4.20 | 3.95 | 4.09 | 0.00 | 0.00% | 28,301 |
| Mar 25, 2025 | 4.11 | 4.13 | 3.79 | 4.09 | -0.01 | -0.24% | 47,200 |
| Mar 24, 2025 | 4.01 | 4.18 | 4.01 | 4.10 | 0.07 | 1.74% | 12,225 |
| Mar 21, 2025 | 4.00 | 4.13 | 3.97 | 4.03 | -0.08 | -1.95% | 11,641 |
| Mar 20, 2025 | 4.09 | 4.15 | 4.00 | 4.11 | -0.11 | -2.61% | 23,000 |
| Mar 19, 2025 | 4.11 | 4.22 | 4.05 | 4.22 | 0.22 | 5.50% | 10,000 |
| Mar 18, 2025 | 4.34 | 4.35 | 4.00 | 4.00 | -0.34 | -7.83% | 27,251 |
| Mar 17, 2025 | 4.28 | 4.34 | 4.14 | 4.34 | 0.15 | 3.58% | 48,832 |
| Mar 14, 2025 | 4.32 | 4.46 | 4.18 | 4.19 | 0.02 | 0.48% | 27,007 |
| Mar 13, 2025 | 4.14 | 4.30 | 4.01 | 4.17 | 0.11 | 2.71% | 32,433 |
| Mar 12, 2025 | 4.12 | 4.28 | 3.98 | 4.06 | -0.15 | -3.56% | 19,114 |
| Mar 11, 2025 | 3.91 | 4.25 | 3.91 | 4.21 | 0.30 | 7.67% | 30,500 |
| Mar 10, 2025 | 4.14 | 4.14 | 3.85 | 3.91 | -0.30 | -7.13% | 24,343 |
| Mar 7, 2025 | 4.23 | 4.23 | 4.01 | 4.21 | 0.17 | 4.21% | 10,500 |
| Mar 6, 2025 | 4.29 | 4.29 | 4.03 | 4.04 | -0.22 | -5.16% | 11,200 |
| Mar 5, 2025 | 4.27 | 4.30 | 4.03 | 4.26 | 0.13 | 3.15% | 29,400 |
| Mar 4, 2025 | 3.94 | 4.14 | 3.73 | 4.13 | 0.25 | 6.44% | 46,186 |
| Mar 3, 2025 | 4.45 | 4.58 | 3.68 | 3.88 | -0.55 | -12.42% | 113,954 |
| Feb 28, 2025 | 4.52 | 4.62 | 4.31 | 4.43 | -0.14 | -3.06% | 12,800 |
| Feb 27, 2025 | 4.39 | 4.62 | 4.39 | 4.57 | 0.18 | 4.10% | 18,300 |
| Feb 26, 2025 | 4.20 | 4.59 | 4.20 | 4.39 | 0.10 | 2.33% | 36,800 |
| Feb 25, 2025 | 4.57 | 4.76 | 4.11 | 4.29 | -0.23 | -5.09% | 39,700 |
| Feb 24, 2025 | 4.70 | 4.80 | 4.50 | 4.52 | -0.23 | -4.84% | 45,500 |
| Feb 21, 2025 | 4.68 | 4.95 | 4.48 | 4.75 | 0.06 | 1.28% | 115,900 |
| Feb 20, 2025 | 4.50 | 4.72 | 4.33 | 4.69 | 0.11 | 2.40% | 75,176 |
| Feb 19, 2025 | 4.83 | 4.88 | 4.40 | 4.58 | -0.26 | -5.37% | 148,528 |
| Feb 18, 2025 | 4.90 | 4.90 | 4.60 | 4.84 | 0.04 | 0.83% | 90,045 |
| Feb 14, 2025 | 4.79 | 5.33 | 4.74 | 4.80 | 0.09 | 1.91% | 158,600 |
| Feb 13, 2025 | 4.80 | 4.80 | 4.50 | 4.71 | -0.10 | -2.08% | 63,200 |
| Feb 12, 2025 | 4.49 | 4.88 | 4.48 | 4.81 | 0.11 | 2.34% | 110,134 |
| Feb 11, 2025 | 4.83 | 4.84 | 4.34 | 4.70 | -0.17 | -3.49% | 69,345 |
| Feb 10, 2025 | 4.61 | 4.88 | 4.61 | 4.87 | 0.18 | 3.84% | 97,661 |
| Feb 7, 2025 | 4.24 | 4.83 | 4.24 | 4.69 | 0.35 | 8.06% | 146,710 |
| Feb 6, 2025 | 4.33 | 4.34 | 4.12 | 4.34 | 0.12 | 2.84% | 92,544 |
| Feb 5, 2025 | 4.12 | 4.29 | 4.11 | 4.22 | 0.04 | 0.96% | 21,600 |
| Feb 4, 2025 | 4.48 | 4.48 | 3.81 | 4.18 | 0.02 | 0.48% | 94,328 |
| Feb 3, 2025 | 4.31 | 4.47 | 4.11 | 4.16 | -0.16 | -3.70% | 48,214 |
| Jan 31, 2025 | 4.65 | 4.65 | 4.19 | 4.32 | -0.38 | -8.09% | 74,149 |
| Jan 30, 2025 | 4.30 | 4.70 | 4.07 | 4.70 | 0.43 | 10.07% | 64,254 |
| Jan 29, 2025 | 4.38 | 4.38 | 4.09 | 4.27 | -0.11 | -2.51% | 40,500 |
| Jan 28, 2025 | 4.25 | 4.38 | 4.00 | 4.38 | 0.19 | 4.53% | 32,419 |
| Jan 27, 2025 | 4.35 | 4.39 | 4.07 | 4.19 | -0.07 | -1.64% | 52,336 |