Uxin Ltd (UXIN) Historical Stock Data

2.89 ↑0.04 (1.23%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, UXIN is down -0.15% a day on average. There have been 13 days where Uxin Ltd closed green and 17 days where UXIN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	2.76	2.89	↑$0.13 (4.71%)	2.76	2.97	140.40K
2025-12-05	3.05	2.86	↓$0.20 (-6.39%)	2.75	3.05	166.32K
2025-12-04	2.90	3.04	↑$0.14 (4.83%)	2.77	3.08	91.64K
2025-12-03	2.76	2.89	↑$0.13 (4.71%)	2.72	2.89	80.20K
2025-12-02	2.64	2.78	↑$0.14 (5.30%)	2.56	2.92	122.76K
2025-12-01	2.77	2.69	↓$0.08 (-2.89%)	2.64	2.86	85.53K
2025-11-28	2.87	2.77	↓$0.10 (-3.48%)	2.70	2.87	25.70K
2025-11-26	2.71	2.82	↑$0.11 (4.06%)	2.58	2.85	88.95K
2025-11-25	2.58	2.56	↓$0.02 (-0.78%)	2.53	2.69	92.82K
2025-11-24	2.56	2.53	↓$0.03 (-1.17%)	2.46	2.72	62.70K
2025-11-21	2.55	2.56	↑$0.01 (0.39%)	2.52	2.78	91.23K
2025-11-20	2.69	2.56	↓$0.13 (-4.83%)	2.55	2.94	114.15K
2025-11-19	2.76	2.61	↓$0.15 (-5.26%)	2.52	2.78	113.04K
2025-11-18	2.83	2.78	↓$0.05 (-1.77%)	2.74	2.84	36.88K
2025-11-17	2.82	2.83	↑$0.01 (0.35%)	2.79	2.89	55.45K
2025-11-14	2.81	2.85	↑$0.04 (1.42%)	2.77	3.04	37.61K
2025-11-13	3.05	2.84	↓$0.21 (-6.89%)	2.82	3.05	96.97K
2025-11-12	3.00	3.03	↑$0.03 (1.00%)	2.94	3.16	89.03K
2025-11-11	2.90	2.98	↑$0.08 (2.76%)	2.90	3.08	42.36K
2025-11-10	2.98	2.92	↓$0.06 (-2.01%)	2.90	3.06	40.14K
2025-11-07	3.01	2.97	↓$0.04 (-1.33%)	2.91	3.12	130.46K
2025-11-06	3.04	3.09	↑$0.05 (1.64%)	2.90	3.18	235.19K
2025-11-05	2.75	2.98	↑$0.23 (8.36%)	2.75	3.03	238.73K
2025-11-04	2.78	2.74	↓$0.04 (-1.44%)	2.65	2.98	327.73K
2025-11-03	2.53	2.76	↑$0.23 (9.09%)	2.50	2.98	573.88K
2025-10-31	2.54	2.50	↓$0.04 (-1.57%)	2.45	2.60	189.77K
2025-10-30	2.58	2.53	↓$0.05 (-1.94%)	2.46	2.68	149.50K
2025-10-29	2.68	2.60	↓$0.08 (-2.99%)	2.50	2.68	146.97K
2025-10-28	2.83	2.66	↓$0.17 (-6.01%)	2.60	2.91	210.43K
2025-10-27	2.99	2.92	↓$0.07 (-2.34%)	2.80	2.99	143.88K