Uxin Limited (UXIN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
UXIN Historical Return
If you invested $1000 in Uxin Limited (UXIN) since IPO date, it would be worth $1.42 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5.21, while $1000 invested 1 year ago would be worth $402.94. This corresponds to total returns of -99.86%, -99.48%, -59.71%, respectively, with annualized returns of -54.75%, -65.08%, -59.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
UXIN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1.34 | 1.37 | 1.37 | 1.47 | 1.32 | 278,585 |
| September 30, 2026 | 1.24 | 1.32 | 1.32 | 1.44 | 1.23 | 474,328 |
| September 29, 2026 | 1.32 | 1.23 | 1.23 | 1.35 | 1.21 | 216,806 |
| September 28, 2026 | 1.39 | 1.35 | 1.35 | 1.39 | 1.3 | 235,971 |
| September 25, 2026 | 1.29 | 1.31 | 1.31 | 1.43 | 1.28 | 966,036 |
| September 24, 2026 | 1.3 | 1.3 | 1.3 | 1.41 | 1.17 | 16.14M |
| September 23, 2026 | 1.09 | 1.09 | 1.09 | 1.11 | 1.06 | 126,482 |
| September 22, 2026 | 1.06 | 1.1 | 1.1 | 1.11 | 1.06 | 56,975 |
| September 21, 2026 | 1.09 | 1.08 | 1.08 | 1.11 | 1.06 | 59,058 |
| September 18, 2026 | 1.09 | 1.05 | 1.05 | 1.12 | 1.05 | 176,665 |
| September 17, 2026 | 1.12 | 1.08 | 1.08 | 1.12 | 1.08 | 31,841 |
| September 16, 2026 | 1.1 | 1.08 | 1.08 | 1.13 | 1.07 | 37,037 |
| September 15, 2026 | 1.15 | 1.11 | 1.11 | 1.15 | 1.1 | 65,248 |
| September 11, 2026 | 1.25 | 1.15 | 1.15 | 1.25 | 1.12 | 113,775 |
| September 10, 2026 | 1.19 | 1.26 | 1.26 | 1.27 | 1.19 | 56,645 |
| September 09, 2026 | 1.2 | 1.19 | 1.19 | 1.2 | 1.15 | 23,223 |
| September 08, 2026 | 1.17 | 1.19 | 1.19 | 1.2 | 1.14 | 45,602 |
| September 04, 2026 | 1.14 | 1.16 | 1.16 | 1.18 | 1.12 | 25,488 |
| September 03, 2026 | 1.14 | 1.12 | 1.12 | 1.14 | 1.12 | 24,733 |
| September 02, 2026 | 1.13 | 1.14 | 1.14 | 1.15 | 1.12 | 22,301 |
| September 01, 2026 | 1.14 | 1.13 | 1.13 | 1.16 | 1.12 | 27,325 |
| August 31, 2026 | 1.19 | 1.15 | 1.15 | 1.19 | 1.14 | 26,504 |
| August 28, 2026 | 1.18 | 1.16 | 1.16 | 1.18 | 1.16 | 25,716 |
| August 27, 2026 | 1.16 | 1.17 | 1.17 | 1.18 | 1.15 | 26,744 |
| August 26, 2026 | 1.2 | 1.16 | 1.16 | 1.21 | 1.16 | 36,868 |
| August 25, 2026 | 1.13 | 1.18 | 1.18 | 1.21 | 1.13 | 54,438 |
| August 24, 2026 | 1.19 | 1.14 | 1.14 | 1.2 | 1.13 | 43,111 |
| August 21, 2026 | 1.14 | 1.2 | 1.2 | 1.21 | 1.12 | 99,380 |
| August 20, 2026 | 1.13 | 1.15 | 1.15 | 1.16 | 1.11 | 44,299 |
| August 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0 |
| August 18, 2026 | 1.11 | 1.11 | 1.11 | 1.13 | 1.1 | 84,504 |
| August 17, 2026 | 1.16 | 1.13 | 1.13 | 1.17 | 1.12 | 117,318 |
| August 14, 2026 | 1.2 | 1.18 | 1.18 | 1.24 | 1.15 | 160,655 |
| August 13, 2026 | 1.15 | 1.18 | 1.18 | 1.19 | 1.13 | 50,018 |
| August 12, 2026 | 1.19 | 1.13 | 1.13 | 1.19 | 1.13 | 0 |
| August 11, 2026 | 1.18 | 1.17 | 1.17 | 1.21 | 1.15 | 0 |
| August 10, 2026 | 1.23 | 1.17 | 1.17 | 1.23 | 1.11 | 236,464 |
| August 07, 2026 | 1.01 | 1.28 | 1.28 | 1.35 | 1.01 | 1.4M |
| August 06, 2026 | 1.21 | 1.01 | 1.01 | 1.22 | 0.9 | 1.36M |
| August 05, 2026 | 1.29 | 1.22 | 1.22 | 1.31 | 1.14 | 475,113 |
| August 04, 2026 | 1.35 | 1.25 | 1.25 | 1.37 | 1.24 | 365,967 |
| August 03, 2026 | 1.41 | 1.34 | 1.34 | 1.42 | 1.34 | 47,422 |
| July 31, 2026 | 1.42 | 1.39 | 1.39 | 1.43 | 1.38 | 78,903 |
| July 30, 2026 | 1.4 | 1.4 | 1.4 | 1.46 | 1.38 | 90,540 |
| July 29, 2026 | 1.44 | 1.39 | 1.39 | 1.46 | 1.25 | 1.06M |
| July 28, 2026 | 1.59 | 1.43 | 1.43 | 1.63 | 1.41 | 442,432 |
| July 27, 2026 | 1.53 | 1.61 | 1.61 | 1.63 | 1.5 | 97,392 |
| July 23, 2026 | 1.51 | 1.52 | 1.52 | 1.53 | 1.5 | 35,100 |
| July 22, 2026 | 1.54 | 1.53 | 1.53 | 1.59 | 1.53 | 79,219 |
| July 21, 2026 | 1.55 | 1.54 | 1.54 | 1.63 | 1.52 | 112,301 |
| July 20, 2026 | 1.68 | 1.53 | 1.53 | 1.68 | 1.43 | 430,812 |
| July 17, 2026 | 1.6 | 1.69 | 1.69 | 1.71 | 1.6 | 117,487 |
| July 16, 2026 | 1.64 | 1.61 | 1.61 | 1.72 | 1.57 | 650,522 |
| July 15, 2026 | 1.73 | 1.64 | 1.64 | 1.8 | 1.64 | 149,700 |
| July 14, 2026 | 1.75 | 1.72 | 1.72 | 1.79 | 1.71 | 69,082 |
| July 13, 2026 | 1.81 | 1.73 | 1.73 | 1.84 | 1.7 | 165,181 |
| July 10, 2026 | 1.77 | 1.82 | 1.82 | 1.87 | 1.74 | 172,739 |
| July 09, 2026 | 1.78 | 1.77 | 1.77 | 1.83 | 1.75 | 269,774 |
| July 08, 2026 | 1.64 | 1.78 | 1.78 | 1.78 | 1.62 | 97,068 |
| July 07, 2026 | 1.7 | 1.66 | 1.66 | 1.74 | 1.63 | 211,224 |
AD
