5 DAY PERFORMANCE
-0.87%
1 MONTH PERFORMANCE
-2.00%
3 MONTH PERFORMANCE
+33.98%
6 MONTH PERFORMANCE
-7.05%
YEAR-TO-DATE PERFORMANCE
+1.78%
1 YEAR PERFORMANCE
-27.79%
Uxin Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $3.44 | $3.43 (-0.29%) | $3.54 | $3.42 | 34.30 K | $733.24 M |
| 02/19/2026 | $3.46 | $3.50 (1.16%) | $3.59 | $3.41 | 44.93 K | $748.20 M |
| 02/18/2026 | $3.40 | $3.46 (1.76%) | $3.55 | $3.40 | 35.04 K | $739.65 M |
| 02/17/2026 | $3.44 | $3.40 (-1.16%) | $3.53 | $3.36 | 39.00 K | $726.82 M |
| 02/13/2026 | $3.44 | $3.46 (0.58%) | $3.61 | $3.44 | 31.35 K | $739.65 M |
| 02/12/2026 | $3.62 | $3.41 (-5.8%) | $3.62 | $3.30 | 79.22 K | $728.96 M |
| 02/11/2026 | $3.66 | $3.61 (-1.37%) | $3.70 | $3.52 | 125.91 K | $771.71 M |
| 02/10/2026 | $3.58 | $3.70 (3.35%) | $3.77 | $3.53 | 245.00 K | $790.95 M |
| 02/09/2026 | $3.41 | $3.55 (4.11%) | $3.59 | $3.34 | 169.42 K | $758.89 M |
| 02/06/2026 | $3.06 | $3.42 (11.76%) | $3.50 | $3.06 | 122.45 K | $731.10 M |
| 02/05/2026 | $3.07 | $3.07 (0%) | $3.15 | $3.03 | 354.40 K | $656.28 M |
| 02/04/2026 | $3.11 | $3.12 (0.32%) | $3.19 | $3.04 | 356.70 K | $666.97 M |
| 02/03/2026 | $3.17 | $3.09 (-2.52%) | $3.25 | $3.02 | 423.30 K | $660.55 M |
| 02/02/2026 | $3.34 | $3.17 (-5.09%) | $3.35 | $3.10 | 800.40 K | $677.65 M |
| 01/30/2026 | $3.39 | $3.37 (-0.59%) | $3.45 | $3.32 | 313.90 K | $720.41 M |
| 01/29/2026 | $3.39 | $3.47 (2.36%) | $3.49 | $3.30 | 260.01 K | $741.79 M |
| 01/28/2026 | $3.52 | $3.39 (-3.69%) | $3.58 | $3.36 | 410.85 K | $724.68 M |
| 01/27/2026 | $3.50 | $3.52 (0.57%) | $3.58 | $3.48 | 232.50 K | $752.47 M |
| 01/26/2026 | $3.48 | $3.44 (-1.15%) | $3.54 | $3.41 | 212.50 K | $735.37 M |
| 01/23/2026 | $3.68 | $3.50 (-4.89%) | $3.68 | $3.47 | 276.73 K | $748.20 M |
| 01/22/2026 | $3.66 | $3.69 (0.82%) | $3.73 | $3.62 | 266.61 K | $788.82 M |
| 01/21/2026 | $3.57 | $3.67 (2.8%) | $3.75 | $3.54 | 319.81 K | $784.54 M |
| 01/20/2026 | $3.60 | $3.59 (-0.28%) | $3.67 | $3.41 | 337.01 K | $767.44 M |
| 01/16/2026 | $3.68 | $3.57 (-2.99%) | $3.70 | $3.50 | 303.70 K | $763.16 M |
| 01/15/2026 | $3.68 | $3.67 (-0.27%) | $3.76 | $3.56 | 292.00 K | $784.54 M |
| 01/14/2026 | $3.80 | $3.68 (-3.16%) | $3.80 | $3.61 | 256.90 K | $786.68 M |
| 01/13/2026 | $3.59 | $3.82 (6.41%) | $3.83 | $3.49 | 261.30 K | $816.61 M |
| 01/12/2026 | $3.73 | $3.58 (-4.02%) | $3.73 | $3.47 | 401.13 K | $765.30 M |
| 01/09/2026 | $3.63 | $3.73 (2.75%) | $3.85 | $3.63 | 252.02 K | $797.37 M |
| 01/08/2026 | $3.77 | $3.61 (-4.24%) | $3.80 | $3.55 | 362.30 K | $771.71 M |
| 01/07/2026 | $3.61 | $3.84 (6.37%) | $3.87 | $3.57 | 513.51 K | $820.88 M |
| 01/06/2026 | $4.17 | $3.57 (-14.39%) | $4.18 | $3.52 | 773.50 K | $763.16 M |
| 01/05/2026 | $3.63 | $4.03 (11.02%) | $4.05 | $3.63 | 684.19 K | $861.50 M |
| 01/02/2026 | $3.41 | $3.62 (6.16%) | $3.66 | $3.38 | 83.11 K | $773.85 M |
| 12/31/2025 | $3.47 | $3.37 (-2.88%) | $3.60 | $3.31 | 340.86 K | $720.41 M |
| 12/30/2025 | $3.33 | $3.47 (4.2%) | $3.61 | $3.33 | 410.05 K | $741.79 M |
| 12/29/2025 | $3.76 | $3.36 (-10.64%) | $3.87 | $3.30 | 407.13 K | $718.27 M |
| 12/26/2025 | $3.88 | $3.82 (-1.55%) | $3.96 | $3.65 | 560.29 K | $816.61 M |
| 12/24/2025 | $3.57 | $3.58 (0.28%) | $3.64 | $3.40 | 130.33 K | $765.30 M |
| 12/23/2025 | $4.14 | $3.56 (-14.01%) | $4.15 | $3.52 | 798.90 K | $761.03 M |
| 12/22/2025 | $3.54 | $3.96 (11.86%) | $4.05 | $3.52 | 938.50 K | $846.53 M |
| 12/19/2025 | $3.03 | $3.41 (12.54%) | $3.62 | $3.02 | 718.20 K | $728.96 M |
| 12/18/2025 | $2.93 | $3.14 (7.17%) | $3.21 | $2.89 | 374.20 K | $671.24 M |
| 12/17/2025 | $2.65 | $2.83 (6.79%) | $2.86 | $2.56 | 300.40 K | $604.97 M |
| 12/16/2025 | $2.61 | $2.66 (1.92%) | $2.78 | $2.61 | 218.21 K | $568.63 M |
| 12/15/2025 | $2.66 | $2.62 (-1.5%) | $2.83 | $2.58 | 170.70 K | $551.67 M |
| 12/12/2025 | $2.78 | $2.72 (-2.16%) | $2.88 | $2.65 | 40.80 K | $19.81 M |
| 12/11/2025 | $2.90 | $2.77 (-4.48%) | $2.94 | $2.60 | 135.65 K | $20.18 M |
| 12/10/2025 | $2.96 | $3.01 (1.69%) | $3.05 | $2.87 | 91.33 K | $21.93 M |
| 12/09/2025 | $2.87 | $2.96 (3.14%) | $3.07 | $2.87 | 87.02 K | $21.56 M |
| 12/08/2025 | $2.76 | $2.89 (4.71%) | $2.97 | $2.76 | 140.40 K | $21.05 M |
| 12/05/2025 | $3.05 | $2.86 (-6.23%) | $3.05 | $2.75 | 166.32 K | $20.83 M |
| 12/04/2025 | $2.90 | $3.04 (4.83%) | $3.08 | $2.77 | 91.64 K | $22.15 M |
| 12/03/2025 | $2.76 | $2.89 (4.71%) | $2.89 | $2.72 | 80.20 K | $21.05 M |
| 12/02/2025 | $2.64 | $2.78 (5.3%) | $2.92 | $2.56 | 122.76 K | $20.25 M |
| 12/01/2025 | $2.77 | $2.69 (-2.89%) | $2.86 | $2.64 | 85.53 K | $19.60 M |
| 11/28/2025 | $2.87 | $2.77 (-3.48%) | $2.87 | $2.70 | 25.70 K | $20.18 M |
| 11/26/2025 | $2.71 | $2.82 (4.06%) | $2.85 | $2.58 | 89.00 K | $20.54 M |
| 11/25/2025 | $2.58 | $2.56 (-0.78%) | $2.69 | $2.53 | 92.82 K | $18.65 M |
| 11/24/2025 | $2.56 | $2.53 (-1.17%) | $2.72 | $2.46 | 62.70 K | $18.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
