Uxin Limited - UXIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	3.59	3.82	3.82	3.83	3.49	261,300
January 12, 2026	3.73	3.58	3.58	3.73	3.47	401,131
January 09, 2026	3.63	3.73	3.73	3.85	3.63	252,023
January 08, 2026	3.77	3.61	3.61	3.8	3.55	362,297
January 07, 2026	3.61	3.84	3.84	3.87	3.57	513,510
January 06, 2026	4.17	3.57	3.57	4.18	3.52	773,500
January 05, 2026	3.63	4.03	4.03	4.05	3.63	684,192
January 02, 2026	3.41	3.62	3.62	3.66	3.38	83,111
December 31, 2025	3.47	3.37	3.37	3.6	3.31	340,860
December 30, 2025	3.33	3.47	3.47	3.61	3.33	410,053
December 29, 2025	3.76	3.36	3.36	3.87	3.3	407,125
December 26, 2025	3.88	3.82	3.82	3.96	3.65	560,286
December 24, 2025	3.57	3.58	3.58	3.64	3.4	125,098
December 23, 2025	4.14	3.56	3.56	4.15	3.52	798,900
December 22, 2025	3.54	3.96	3.96	4.05	3.52	938,504
December 19, 2025	3.03	3.41	3.41	3.62	3.02	718,200
December 18, 2025	2.93	3.14	3.14	3.21	2.89	374,200
December 17, 2025	2.65	2.83	2.83	2.86	2.56	300,400
December 16, 2025	2.61	2.66	2.66	2.78	2.61	218,209
December 15, 2025	2.66	2.62	2.62	2.83	2.58	170,700
December 12, 2025	2.78	2.72	2.72	2.88	2.65	40,800
December 11, 2025	2.9	2.77	2.77	2.94	2.6	135,649
December 10, 2025	2.96	3.01	3.01	3.05	2.87	91,326
December 09, 2025	2.87	2.96	2.96	3.07	2.87	87,017
December 08, 2025	2.76	2.89	2.89	2.97	2.76	140,400
December 05, 2025	3.05	2.86	2.86	3.05	2.75	166,320
December 04, 2025	2.9	3.04	3.04	3.08	2.77	91,636
December 03, 2025	2.76	2.89	2.89	2.89	2.72	80,200
December 02, 2025	2.64	2.78	2.78	2.92	2.56	122,763
December 01, 2025	2.77	2.69	2.69	2.86	2.64	85,531
November 28, 2025	2.87	2.77	2.77	2.87	2.7	25,700
November 26, 2025	2.71	2.82	2.82	2.85	2.58	89,000
November 25, 2025	2.58	2.56	2.56	2.69	2.53	92,818
November 24, 2025	2.56	2.53	2.53	2.72	2.46	62,700
November 21, 2025	2.55	2.56	2.56	2.78	2.52	91,227
November 20, 2025	2.69	2.56	2.56	2.94	2.55	114,149
November 19, 2025	2.76	2.61	2.61	2.78	2.52	113,043
November 18, 2025	2.83	2.78	2.78	2.84	2.74	36,877
November 17, 2025	2.82	2.83	2.83	2.89	2.79	55,451
November 14, 2025	2.81	2.85	2.85	3.04	2.77	37,612
November 13, 2025	3.05	2.84	2.84	3.05	2.82	96,973
November 12, 2025	3	3.03	3.03	3.16	2.94	89,043
November 11, 2025	2.9	2.98	2.98	3.08	2.9	42,400
November 10, 2025	2.98	2.92	2.92	3.06	2.9	40,143
November 07, 2025	3.01	2.97	2.97	3.12	2.91	130,500
November 06, 2025	3.04	3.09	3.09	3.18	2.9	235,200
November 05, 2025	2.75	2.98	2.98	3.03	2.75	238,746
November 04, 2025	2.78	2.74	2.74	2.98	2.65	327,726
November 03, 2025	2.53	2.76	2.76	2.98	2.5	573,900
October 31, 2025	2.54	2.5	2.5	2.6	2.45	189,800
October 30, 2025	2.58	2.53	2.53	2.68	2.46	149,500
October 29, 2025	2.68	2.6	2.6	2.68	2.5	152,000
October 28, 2025	2.83	2.66	2.66	2.91	2.6	210,426
October 27, 2025	2.99	2.92	2.92	2.99	2.8	143,900
October 24, 2025	2.74	2.92	2.92	2.96	2.74	145,600
October 23, 2025	2.8	2.73	2.73	2.87	2.5	228,936
October 22, 2025	2.9	2.79	2.79	2.9	2.72	184,525
October 21, 2025	3.05	2.88	2.88	3.05	2.77	165,500
October 20, 2025	2.97	3.01	3.01	3.07	2.85	192,854
October 17, 2025	2.9	2.97	2.97	3.03	2.9	42,519

Uxin Limited (UXIN) NASDAQ