-
5 DAY PERFORMANCE
+137.46% -
1 MONTH PERFORMANCE
+376.60% -
3 MONTH PERFORMANCE
+224.64% -
6 MONTH PERFORMANCE
+221.53% -
YEAR-TO-DATE PERFORMANCE
-4.14% -
1 YEAR PERFORMANCE
-58.77%
Uxin Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.75 | $6.71 (16.7%) | $7.84 | $5.66 | 24.75 M | $318.43 M |
| 09/27/2024 | $2.96 | $5.20 (75.68%) | $5.97 | $2.92 | 46.69 M | $246.77 M |
| 09/26/2024 | $2.46 | $2.83 (15.04%) | $3.08 | $2.35 | 2.38 M | $134.30 M |
| 09/25/2024 | $2.41 | $2.35 (-2.49%) | $2.49 | $2.25 | 526,300 | $111.52 M |
| 09/24/2024 | $2.35 | $2.51 (6.81%) | $2.53 | $2.16 | 1.46 M | $119.11 M |
| 09/23/2024 | $1.61 | $2.48 (54.04%) | $2.64 | $1.57 | 18.24 M | $117.69 M |
| 09/20/2024 | $1.49 | $1.59 (6.71%) | $1.66 | $1.49 | 118,097 | $75.45 M |
| 09/19/2024 | $1.53 | $1.48 (-3.27%) | $1.57 | $1.46 | 32,017 | $70.23 M |
| 09/18/2024 | $1.52 | $1.52 (0%) | $1.57 | $1.51 | 27,416 | $72.13 M |
| 09/17/2024 | $1.51 | $1.52 (0.66%) | $1.55 | $1.50 | 15,114 | $72.13 M |
| 09/16/2024 | $1.57 | $1.51 (-3.82%) | $1.61 | $1.49 | 10,800 | $71.66 M |
| 09/13/2024 | $1.53 | $1.53 (0%) | $1.59 | $1.50 | 85,344 | $72.61 M |
| 09/12/2024 | $1.55 | $1.52 (-1.94%) | $1.61 | $1.52 | 11,364 | $72.13 M |
| 09/11/2024 | $1.62 | $1.60 (-1.23%) | $1.62 | $1.52 | 21,800 | $75.93 M |
| 09/10/2024 | $1.60 | $1.55 (-3.13%) | $1.67 | $1.53 | 16,250 | $73.56 M |
| 09/09/2024 | $1.58 | $1.62 (2.53%) | $1.66 | $1.53 | 24,100 | $76.88 M |
| 09/06/2024 | $1.62 | $1.56 (-3.7%) | $1.67 | $1.55 | 28,242 | $74.03 M |
| 09/05/2024 | $1.60 | $1.57 (-1.88%) | $1.68 | $1.54 | 14,600 | $74.50 M |
| 09/04/2024 | $1.59 | $1.65 (3.77%) | $1.71 | $1.49 | 69,039 | $78.30 M |
| 09/03/2024 | $1.49 | $1.68 (12.75%) | $1.77 | $1.43 | 196,018 | $79.72 M |
| 08/30/2024 | $1.54 | $1.41 (-8.44%) | $1.60 | $1.41 | 17,000 | $66.91 M |
| 08/29/2024 | $1.51 | $1.55 (2.65%) | $1.63 | $1.51 | 11,192 | $73.56 M |
| 08/28/2024 | $1.65 | $1.53 (-7.27%) | $1.65 | $1.53 | 22,300 | $72.61 M |
| 08/27/2024 | $1.70 | $1.61 (-5.29%) | $1.70 | $1.61 | 3,836 | $76.40 M |
| 08/26/2024 | $1.64 | $1.65 (0.61%) | $1.70 | $1.64 | 6,853 | $78.30 M |
| 08/23/2024 | $1.65 | $1.69 (2.42%) | $1.70 | $1.64 | 9,142 | $80.20 M |
| 08/22/2024 | $1.64 | $1.62 (-1.22%) | $1.69 | $1.62 | 11,110 | $76.88 M |
| 08/21/2024 | $1.64 | $1.69 (3.05%) | $1.69 | $1.63 | 9,200 | $80.20 M |
| 08/20/2024 | $1.62 | $1.67 (3.09%) | $1.71 | $1.62 | 15,948 | $79.25 M |
| 08/19/2024 | $1.63 | $1.61 (-1.23%) | $1.69 | $1.60 | 19,626 | $76.40 M |
| 08/16/2024 | $1.64 | $1.66 (1.22%) | $1.66 | $1.60 | 5,400 | $78.78 M |
| 08/15/2024 | $1.62 | $1.60 (-1.23%) | $1.66 | $1.60 | 7,561 | $75.93 M |
| 08/14/2024 | $1.61 | $1.60 (-0.62%) | $1.66 | $1.60 | 3,769 | $75.93 M |
| 08/13/2024 | $1.62 | $1.60 (-1.23%) | $1.66 | $1.58 | 17,100 | $75.93 M |
| 08/12/2024 | $1.62 | $1.66 (2.47%) | $1.66 | $1.60 | 3,900 | $78.78 M |
| 08/09/2024 | $1.67 | $1.60 (-4.19%) | $1.67 | $1.60 | 5,300 | $75.93 M |
| 08/08/2024 | $1.61 | $1.60 (-0.62%) | $1.67 | $1.58 | 7,000 | $75.93 M |
| 08/07/2024 | $1.64 | $1.60 (-2.44%) | $1.66 | $1.55 | 11,204 | $75.93 M |
| 08/06/2024 | $1.58 | $1.59 (0.63%) | $1.65 | $1.55 | 22,404 | $75.45 M |
| 08/05/2024 | $1.61 | $1.59 (-1.24%) | $1.62 | $1.53 | 41,633 | $75.45 M |
| 08/02/2024 | $1.65 | $1.63 (-1.21%) | $1.68 | $1.61 | 11,400 | $77.35 M |
| 08/01/2024 | $1.61 | $1.66 (3.11%) | $1.95 | $1.61 | 35,600 | $78.78 M |
| 07/31/2024 | $1.69 | $1.60 (-5.33%) | $1.75 | $1.60 | 48,531 | $75.93 M |
| 07/30/2024 | $1.75 | $1.71 (-2.29%) | $1.83 | $1.70 | 15,704 | $81.15 M |
| 07/29/2024 | $1.74 | $1.78 (2.3%) | $1.83 | $1.71 | 13,300 | $84.47 M |
| 07/26/2024 | $1.72 | $1.78 (3.49%) | $1.80 | $1.72 | 7,100 | $84.47 M |
| 07/25/2024 | $1.72 | $1.73 (0.58%) | $1.75 | $1.70 | 17,600 | $82.10 M |
| 07/24/2024 | $1.74 | $1.71 (-1.72%) | $1.82 | $1.71 | 8,800 | $81.15 M |
| 07/23/2024 | $1.80 | $1.74 (-3.33%) | $1.82 | $1.73 | 10,030 | $82.57 M |
| 07/22/2024 | $1.72 | $1.82 (5.81%) | $1.83 | $1.72 | 7,845 | $86.37 M |
| 07/19/2024 | $1.75 | $1.74 (-0.57%) | $1.83 | $1.71 | 5,606 | $82.57 M |
| 07/18/2024 | $1.80 | $1.75 (-2.78%) | $1.87 | $1.75 | 14,430 | $83.05 M |
| 07/17/2024 | $1.85 | $1.82 (-1.62%) | $1.89 | $1.75 | 33,871 | $86.37 M |
| 07/16/2024 | $1.86 | $1.84 (-1.08%) | $1.90 | $1.80 | 24,787 | $87.32 M |
| 07/15/2024 | $1.83 | $1.80 (-1.64%) | $1.96 | $1.80 | 17,080 | $85.42 M |
| 07/12/2024 | $1.91 | $1.85 (-3.14%) | $1.96 | $1.82 | 33,004 | $87.79 M |
| 07/11/2024 | $1.68 | $1.89 (12.5%) | $1.96 | $1.68 | 90,999 | $89.69 M |
| 07/10/2024 | $1.78 | $1.84 (3.37%) | $1.86 | $1.73 | 37,986 | $87.32 M |
| 07/09/2024 | $1.83 | $1.85 (1.09%) | $1.92 | $1.75 | 39,611 | $87.79 M |
| 07/08/2024 | $1.95 | $1.86 (-4.62%) | $1.99 | $1.54 | 377,470 | $88.27 M |
| 07/05/2024 | $2.22 | $1.96 (-11.71%) | $2.22 | $1.90 | 27,872 | $93.01 M |
| 07/03/2024 | $2.05 | $2.10 (2.44%) | $2.17 | $2.04 | 2,714 | $99.66 M |
| 07/02/2024 | $2.03 | $2.03 (0%) | $2.25 | $2.03 | 8,019 | $96.33 M |
| 07/01/2024 | $2.03 | $2.07 (1.97%) | $2.23 | $2.03 | 13,291 | $98.23 M |