Uxin Limited (UXIN) NASDAQ

Currency In USD

UXIN Historical Return

If you invested $1000 in Uxin Limited (UXIN) since IPO date, it would be worth $1.24 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3.66, while $1000 invested 1 year ago would be worth $325.2. This corresponds to total returns of -99.88%, -99.63%, -67.48%, respectively, with annualized returns of -55.97%, -67.44%, -67.48%.

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
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
July 06, 2026	1.69	1.71	1.71	1.79	1.65	384,498
July 02, 2026	1.94	1.63	1.63	1.94	1.61	737,580
July 01, 2026	1.55	1.94	1.94	2.16	1.55	2.96M
June 30, 2026	1.5	1.55	1.55	1.57	1.5	157,421
June 29, 2026	1.55	1.5	1.5	1.55	1.42	368,963
June 26, 2026	1.59	1.51	1.51	1.59	1.48	375,030
June 25, 2026	1.58	1.62	1.62	1.66	1.54	219,689
June 24, 2026	1.62	1.58	1.58	1.68	1.57	307,499
June 23, 2026	1.71	1.62	1.62	1.81	1.56	357,492
June 22, 2026	1.92	1.71	1.71	1.95	1.71	216,026
June 18, 2026	1.86	1.92	1.92	2.05	1.85	675,530
June 17, 2026	1.9	1.82	1.82	1.9	1.71	328,649
June 16, 2026	2.07	1.9	1.9	2.12	1.74	409,685
June 15, 2026	2.08	2.12	2.12	2.14	2.05	274,373
June 12, 2026	2.11	2.01	2.01	2.16	1.99	295,936
June 11, 2026	2.17	2.11	2.11	2.23	2.1	125,912
June 10, 2026	2.17	2.16	2.16	2.32	2.15	59,997
June 09, 2026	2.15	2.17	2.17	2.25	2.12	42,477
June 08, 2026	2.09	2.14	2.14	2.15	2.05	67,112
June 05, 2026	2.22	2.04	2.04	2.24	2.04	0
June 04, 2026	2.28	2.26	2.26	2.33	2.15	171,670
June 03, 2026	2.3	2.28	2.28	2.37	2.24	162,494
June 02, 2026	2.34	2.32	2.32	2.42	2.28	92,029
June 01, 2026	2.22	2.3	2.3	2.31	2.17	107,252
May 29, 2026	2.29	2.25	2.25	2.29	2.2	87,311
May 28, 2026	2.32	2.29	2.29	2.37	2.29	48,900
May 27, 2026	2.29	2.33	2.33	2.41	2.26	61,649