Uxin Limited (UXIN) NASDAQ

2.57

-0.06(-2.28%)

Updated at May 13 04:00PM

Currency In USD

UXIN Historical Return

If you invested $1000 in Uxin Limited (UXIN) since IPO date, it would be worth $2.66 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $10, while $1000 invested 1 year ago would be worth $558.7. This corresponds to total returns of -99.73%, -99%, -44.13%, respectively, with annualized returns of -52.87%, -60.17%, -44.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

UXIN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	2.59	2.63	2.63	2.64	2.55	82,518
May 11, 2026	2.72	2.58	2.58	2.72	2.54	166,716
May 08, 2026	2.84	2.74	2.74	2.88	2.63	156,386
May 07, 2026	2.89	2.84	2.84	2.92	2.81	89,629
May 06, 2026	2.86	2.89	2.89	2.98	2.81	145,332
May 05, 2026	3.14	2.87	2.87	3.14	2.86	97,447
May 04, 2026	2.87	3.14	3.14	3.19	2.87	179,638
May 01, 2026	2.98	2.89	2.89	3.01	2.87	78,455
April 30, 2026	2.93	2.96	2.96	3.03	2.92	91,280
April 29, 2026	2.97	2.91	2.91	3.09	2.89	105,619
April 28, 2026	2.93	2.96	2.96	2.97	2.91	83,459
April 27, 2026	2.91	2.98	2.98	2.99	2.88	121,438
April 24, 2026	2.82	2.91	2.91	2.95	2.77	186,748
April 23, 2026	2.89	2.82	2.82	2.89	2.75	152,574
April 22, 2026	2.93	2.88	2.88	2.95	2.88	110,190
April 21, 2026	2.91	2.92	2.92	2.97	2.9	135,108
April 20, 2026	2.96	2.93	2.93	2.96	2.87	203,240
April 17, 2026	3.05	2.96	2.96	3.1	2.92	240,049
April 16, 2026	2.97	3.02	3.02	3.06	2.95	197,344
April 15, 2026	3	2.97	2.97	3.02	2.95	131,066
April 14, 2026	3.09	3	3	3.17	2.98	117,410
April 13, 2026	2.92	3.06	3.06	3.14	2.83	393,572
April 10, 2026	3.06	2.97	2.97	3.06	2.81	322,888
April 09, 2026	3.04	3.01	3.01	3.07	2.89	262,200
April 08, 2026	3.22	2.97	2.97	3.27	2.9	337,734
April 07, 2026	3.03	2.99	2.99	3.15	2.95	269,900
April 06, 2026	3.03	3.03	3.03	3.1	3	76,809
April 02, 2026	2.92	2.99	2.99	3.05	2.9	148,646
April 01, 2026	3.1	3	3	3.14	2.99	152,786
March 31, 2026	3	3.07	3.07	3.1	2.87	271,922
March 30, 2026	3.2	3	3	3.2	2.87	268,487
March 27, 2026	3.3	3.15	3.15	3.39	3.12	221,154
March 26, 2026	3.39	3.37	3.37	3.48	3.31	93,156
March 25, 2026	3.45	3.43	3.43	3.5	3.36	103,793
March 24, 2026	3.5	3.41	3.41	3.56	3.34	200,963
March 23, 2026	3.4	3.51	3.51	3.56	3.4	179,722
March 20, 2026	3.56	3.4	3.4	3.56	3.31	139,521
March 19, 2026	3.58	3.56	3.56	3.63	3.47	55,140
March 18, 2026	3.77	3.64	3.64	3.77	3.61	56,567
March 17, 2026	3.58	3.78	3.78	3.85	3.58	159,861
March 16, 2026	3.48	3.63	3.63	3.67	3.48	138,734
March 13, 2026	3.55	3.51	3.51	3.56	3.36	107,847
March 12, 2026	3.67	3.55	3.55	3.69	3.52	182,680
March 11, 2026	3.62	3.7	3.7	3.73	3.51	169,789
March 10, 2026	3.45	3.63	3.63	3.65	3.41	114,830
March 09, 2026	3.31	3.43	3.43	3.5	3.26	127,990
March 06, 2026	3.38	3.32	3.32	3.4	3.27	69,303
March 05, 2026	3.27	3.42	3.42	3.44	3.23	166,500
March 04, 2026	3.43	3.27	3.27	3.5	3.26	160,692
March 03, 2026	3.29	3.35	3.35	3.39	3.29	102,677
March 02, 2026	3.38	3.47	3.47	3.53	3.38	48,100
February 27, 2026	3.67	3.53	3.53	3.86	3.47	132,900
February 26, 2026	3.57	3.71	3.71	3.85	3.52	255,600
February 25, 2026	3.43	3.59	3.59	3.64	3.43	128,600
February 24, 2026	3.34	3.36	3.36	3.5	3.34	68,300
February 23, 2026	3.42	3.32	3.32	3.51	3.3	75,351
February 20, 2026	3.44	3.43	3.43	3.54	3.42	34,300
February 19, 2026	3.46	3.5	3.5	3.59	3.41	44,928
February 18, 2026	3.4	3.46	3.46	3.55	3.4	35,042
February 17, 2026	3.44	3.4	3.4	3.53	3.36	39,000