Uxin Ltd (UXIN) Historical Stock Data
1.95 ↑0.02 (1.04%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UXIN is down -1.17% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.00 | 1.95 | ↓$0.05 (-2.50%) | 1.80 | 2.04 | 171.28K |
| 2024-04-24 | 1.72 | 1.93 | ↑$0.21 (12.21%) | 1.68 | 2.09 | 261.08K |
| 2024-04-23 | 1.61 | 1.66 | ↑$0.05 (3.11%) | 1.53 | 1.70 | 35.08K |
| 2024-04-22 | 1.70 | 1.52 | ↓$0.18 (-10.59%) | 1.50 | 1.70 | 59.25K |
| 2024-04-19 | 1.63 | 1.66 | ↑$0.03 (1.84%) | 1.62 | 1.70 | 9.19K |
| 2024-04-18 | 1.64 | 1.66 | ↑$0.02 (1.22%) | 1.62 | 1.78 | 11.99K |
| 2024-04-17 | 1.63 | 1.64 | ↑$0.01 (0.61%) | 1.60 | 1.69 | 13.11K |
| 2024-04-16 | 1.74 | 1.59 | ↓$0.15 (-8.62%) | 1.59 | 1.83 | 52.66K |
| 2024-04-15 | 1.87 | 1.72 | ↓$0.15 (-8.02%) | 1.63 | 1.87 | 32.20K |
| 2024-04-12 | 1.98 | 1.87 | ↓$0.11 (-5.56%) | 1.83 | 1.98 | 27.04K |
| 2024-04-11 | 1.87 | 1.86 | ↓$0.01 (-0.53%) | 1.82 | 1.93 | 19.73K |
| 2024-04-10 | 1.87 | 1.87 | ↑$0.00 (0.00%) | 1.81 | 2.03 | 57.10K |
| 2024-04-09 | 1.89 | 1.85 | ↓$0.04 (-2.12%) | 1.82 | 1.92 | 20.52K |
| 2024-04-08 | 1.94 | 1.87 | ↓$0.07 (-3.61%) | 1.85 | 1.94 | 16.73K |
| 2024-04-05 | 1.96 | 1.86 | ↓$0.10 (-5.10%) | 1.84 | 2.06 | 59.67K |
| 2024-04-04 | 1.91 | 2.02 | ↑$0.11 (5.50%) | 1.88 | 2.20 | 124.91K |
| 2024-04-03 | 2.02 | 1.88 | ↓$0.14 (-6.93%) | 1.76 | 2.05 | 116.34K |
| 2024-04-02 | 2.03 | 1.99 | ↓$0.04 (-1.97%) | 1.99 | 2.09 | 26.65K |
| 2024-04-01 | 2.12 | 2.09 | ↓$0.03 (-1.42%) | 1.96 | 2.20 | 71.52K |
| 2024-03-28 | 2.20 | 2.12 | ↓$0.08 (-3.64%) | 2.10 | 2.28 | 91.34K |
| 2024-03-27 | 2.37 | 2.23 | ↓$0.14 (-5.91%) | 2.12 | 2.37 | 62.51K |
| 2024-03-26 | 2.55 | 2.30 | ↓$0.25 (-9.80%) | 2.28 | 2.59 | 88.35K |
| 2024-03-25 | 2.35 | 2.55 | ↑$0.20 (8.51%) | 2.25 | 2.64 | 239.57K |
| 2024-03-22 | 2.19 | 2.28 | ↑$0.09 (4.11%) | 2.13 | 2.29 | 36.17K |
| 2024-03-21 | 2.19 | 2.18 | ↓$0.01 (-0.46%) | 2.11 | 2.21 | 29.62K |
| 2024-03-20 | 2.11 | 2.11 | ↑$0.00 (0.00%) | 2.08 | 2.26 | 85.07K |
| 2024-03-19 | 2.10 | 2.12 | ↑$0.02 (0.95%) | 2.07 | 2.20 | 35.96K |
| 2024-03-18 | 2.12 | 2.18 | ↑$0.06 (2.83%) | 1.96 | 2.22 | 67.75K |
| 2024-03-15 | 2.07 | 2.11 | ↑$0.04 (1.79%) | 2.07 | 2.23 | 24.49K |
| 2024-03-14 | 2.07 | 2.05 | ↓$0.02 (-0.97%) | 2.05 | 2.18 | 35.95K |
Create an account or log in to view more rows.
$UXIN up we go
$UXIN we just getting started
$UXIN go green today and we gap up tomrrow
$UXIN gonna come down hard today
$UXIN has just been halted from trading.
$UXIN looks like a loading
$UXIN just bought a half position.
$UXIN go time
$UXIN strong move here
$UXIN slap the ask.