5 DAY PERFORMANCE
-0.44%
1 MONTH PERFORMANCE
+11.91%
3 MONTH PERFORMANCE
-18.00%
6 MONTH PERFORMANCE
+147.80%
YEAR-TO-DATE PERFORMANCE
-2.59%
1 YEAR PERFORMANCE
+79.68%
Uxin Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $4.44 | $4.51 (1.66%) | $4.51 | $4.44 | 6,261 | |
| 01/21/2025 | $4.51 | $4.51 (0%) | $4.69 | $4.27 | 28,573 | $713,412 |
| 01/17/2025 | $4.72 | $4.53 (-4.03%) | $4.85 | $4.53 | 54,512 | $716,575 |
| 01/16/2025 | $4.51 | $4.69 (3.99%) | $4.73 | $4.51 | 31,742 | $741,885 |
| 01/15/2025 | $4.40 | $4.51 (2.5%) | $4.70 | $4.40 | 34,000 | $713,412 |
| 01/14/2025 | $4.29 | $4.35 (1.4%) | $4.46 | $4.29 | 26,400 | $688,102 |
| 01/13/2025 | $4.33 | $4.28 (-1.15%) | $4.38 | $4.26 | 52,300 | $677,029 |
| 01/10/2025 | $4.37 | $4.34 (-0.69%) | $4.40 | $4.21 | 45,000 | $686,520 |
| 01/08/2025 | $4.68 | $4.48 (-4.27%) | $4.79 | $4.28 | 73,943 | $708,666 |
| 01/07/2025 | $4.67 | $4.75 (1.71%) | $4.86 | $4.48 | 47,500 | $751,376 |
| 01/06/2025 | $4.50 | $4.61 (2.44%) | $4.75 | $4.41 | 284,500 | $729,230 |
| 01/03/2025 | $4.65 | $4.97 (6.88%) | $4.98 | $4.64 | 73,544 | $786,176 |
| 01/02/2025 | $4.53 | $4.69 (3.53%) | $4.80 | $4.45 | 58,600 | $741,885 |
| 12/31/2024 | $4.84 | $4.63 (-4.34%) | $4.90 | $4.48 | 71,914 | $732,394 |
| 12/30/2024 | $4.60 | $4.73 (2.83%) | $4.93 | $4.26 | 151,269 | $748,212 |
| 12/27/2024 | $4.38 | $4.68 (6.85%) | $4.71 | $4.13 | 68,243 | $740,303 |
| 12/26/2024 | $4.24 | $4.46 (5.19%) | $4.55 | $4.11 | 63,922 | $705,502 |
| 12/24/2024 | $4.10 | $4.24 (3.41%) | $4.35 | $4.10 | 56,205 | $670,702 |
| 12/23/2024 | $4.02 | $4.10 (1.99%) | $4.19 | $3.89 | 87,312 | $648,556 |
| 12/20/2024 | $3.78 | $4.03 (6.61%) | $4.25 | $3.74 | 72,234 | $637,483 |
| 12/19/2024 | $3.71 | $3.78 (1.89%) | $4.03 | $3.61 | 133,297 | $597,937 |
| 12/18/2024 | $4.08 | $3.86 (-5.39%) | $4.20 | $3.71 | 75,100 | $610,592 |
| 12/17/2024 | $4.13 | $4.28 (3.63%) | $4.29 | $4.00 | 50,200 | $677,029 |
| 12/16/2024 | $4.15 | $4.12 (-0.72%) | $4.49 | $3.91 | 88,280 | $651,720 |
| 12/13/2024 | $4.40 | $4.20 (-4.55%) | $4.40 | $4.16 | 52,711 | $664,374 |
| 12/12/2024 | $4.45 | $4.45 (0%) | $4.57 | $4.12 | 91,900 | $703,920 |
| 12/11/2024 | $4.41 | $4.46 (1.13%) | $4.64 | $4.36 | 41,130 | $705,502 |
| 12/10/2024 | $4.51 | $4.48 (-0.67%) | $4.68 | $4.42 | 72,297 | $708,666 |
| 12/09/2024 | $4.87 | $4.69 (-3.7%) | $4.87 | $4.50 | 159,600 | $741,885 |
| 12/06/2024 | $4.35 | $4.29 (-1.38%) | $4.62 | $4.21 | 80,972 | $678,611 |
| 12/05/2024 | $4.44 | $4.31 (-2.93%) | $4.65 | $4.23 | 143,806 | $681,775 |
| 12/04/2024 | $5.31 | $4.51 (-15.07%) | $5.84 | $4.41 | 376,100 | $713,412 |
| 12/03/2024 | $4.19 | $5.11 (21.96%) | $5.31 | $4.17 | 524,725 | $808,322 |
| 12/02/2024 | $3.98 | $4.22 (6.03%) | $4.26 | $3.98 | 172,044 | $667,538 |
| 11/29/2024 | $4.21 | $4.02 (-4.51%) | $4.36 | $3.83 | 138,747 | $635,901 |
| 11/27/2024 | $4.34 | $4.27 (-1.61%) | $4.64 | $4.10 | 209,746 | $675,447 |
| 11/26/2024 | $5.06 | $4.26 (-15.81%) | $5.15 | $4.18 | 264,908 | $673,865 |
| 11/25/2024 | $7.35 | $5.08 (-30.88%) | $7.48 | $5.03 | 626,308 | $803,577 |
| 11/22/2024 | $5.64 | $6.31 (11.88%) | $6.38 | $5.51 | 284,546 | $998,143 |
| 11/21/2024 | $5.45 | $5.89 (8.07%) | $6.08 | $5.38 | 199,443 | $931,706 |
| 11/20/2024 | $5.58 | $5.68 (1.79%) | $5.68 | $5.02 | 222,300 | $898,487 |
| 11/19/2024 | $4.47 | $5.26 (17.67%) | $5.80 | $4.38 | 295,726 | $832,050 |
| 11/18/2024 | $4.43 | $4.61 (4.06%) | $4.78 | $4.21 | 105,300 | $729,230 |
| 11/15/2024 | $4.45 | $4.52 (1.57%) | $4.84 | $4.27 | 69,369 | $714,993 |
| 11/14/2024 | $4.73 | $4.44 (-6.13%) | $4.84 | $4.41 | 79,129 | $702,339 |
| 11/13/2024 | $4.44 | $4.81 (8.33%) | $5.00 | $4.36 | 158,201 | $760,867 |
| 11/12/2024 | $4.51 | $4.52 (0.22%) | $4.74 | $4.18 | 217,934 | $714,993 |
| 11/11/2024 | $4.70 | $4.67 (-0.64%) | $5.19 | $4.42 | 255,613 | $738,721 |
| 11/08/2024 | $4.12 | $4.71 (14.32%) | $5.11 | $4.12 | 342,800 | $745,048 |
| 11/07/2024 | $4.18 | $4.14 (-0.96%) | $4.35 | $4.05 | 242,717 | $654,883 |
| 11/06/2024 | $3.93 | $4.00 (1.78%) | $4.20 | $3.80 | 143,300 | $632,738 |
| 11/05/2024 | $4.10 | $4.10 (0%) | $4.17 | $3.77 | 86,488 | $648,556 |
| 11/04/2024 | $3.96 | $3.93 (-0.76%) | $4.94 | $3.91 | 591,000 | $621,665 |
| 11/01/2024 | $3.88 | $3.96 (2.06%) | $4.15 | $3.71 | 124,936 | $626,410 |
| 10/31/2024 | $4.08 | $4.03 (-1.23%) | $4.23 | $3.93 | 108,100 | $637,483 |
| 10/30/2024 | $4.20 | $4.23 (0.71%) | $4.38 | $3.94 | 119,923 | $669,120 |
| 10/29/2024 | $4.40 | $4.06 (-7.73%) | $4.55 | $4.02 | 162,420 | $642,229 |
| 10/28/2024 | $4.27 | $4.45 (4.22%) | $4.78 | $4.08 | 250,118 | $703,920 |
| 10/25/2024 | $4.42 | $4.18 (-5.43%) | $4.74 | $4.15 | 149,213 | $661,211 |
| 10/24/2024 | $4.84 | $4.43 (-8.47%) | $4.84 | $4.42 | 115,500 | $700,757 |
| 10/23/2024 | $5.50 | $4.72 (-14.18%) | $5.64 | $4.38 | 320,114 | $746,630 |
| 10/22/2024 | $5.37 | $5.50 (2.42%) | $5.70 | $5.34 | 124,011 | $870,014 |