5 DAY PERFORMANCE
-6.49%
1 MONTH PERFORMANCE
-12.43%
3 MONTH PERFORMANCE
+26.80%
6 MONTH PERFORMANCE
-13.62%
YEAR-TO-DATE PERFORMANCE
-5.93%
1 YEAR PERFORMANCE
-26.62%
Uxin Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $3.34 | $3.17 (-5.09%) | $3.35 | $3.10 | 800.35 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 |
| 11/21/2025 | $2.55 | $2.56 (0.39%) | $2.78 | $2.52 | 91.23 K | $18.65 M |
| 11/20/2025 | $2.69 | $2.56 (-4.83%) | $2.94 | $2.55 | 114.15 K | $18.65 M |
| 11/19/2025 | $2.76 | $2.61 (-5.43%) | $2.78 | $2.52 | 113.04 K | $19.01 M |
| 11/18/2025 | $2.83 | $2.78 (-1.77%) | $2.84 | $2.74 | 36.88 K | $20.25 M |
| 11/17/2025 | $2.82 | $2.83 (0.35%) | $2.89 | $2.79 | 55.45 K | $20.62 M |
| 11/14/2025 | $2.81 | $2.85 (1.42%) | $3.04 | $2.77 | 37.61 K | $20.76 M |
| 11/13/2025 | $3.05 | $2.84 (-6.89%) | $3.05 | $2.82 | 96.97 K | $20.69 M |
| 11/12/2025 | $3.00 | $3.03 (1%) | $3.16 | $2.94 | 89.04 K | $22.07 M |
| 11/11/2025 | $2.90 | $2.98 (2.76%) | $3.08 | $2.90 | 42.40 K | $21.71 M |
| 11/10/2025 | $2.98 | $2.92 (-2.01%) | $3.06 | $2.90 | 40.14 K | $21.27 M |
| 11/07/2025 | $3.01 | $2.97 (-1.33%) | $3.12 | $2.91 | 130.50 K | $21.64 M |
| 11/06/2025 | $3.04 | $3.09 (1.64%) | $3.18 | $2.90 | 235.20 K | $22.51 M |
| 11/05/2025 | $2.75 | $2.98 (8.36%) | $3.03 | $2.75 | 238.75 K | $21.71 M |
| 11/04/2025 | $2.78 | $2.74 (-1.44%) | $2.98 | $2.65 | 327.73 K | $19.96 M |
| 11/03/2025 | $2.53 | $2.76 (9.09%) | $2.98 | $2.50 | 573.90 K | $20.11 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.
