5 DAY PERFORMANCE
+9.93%
1 MONTH PERFORMANCE
+3.99%
3 MONTH PERFORMANCE
+56.54%
6 MONTH PERFORMANCE
+114.01%
YEAR-TO-DATE PERFORMANCE
-36.80%
1 YEAR PERFORMANCE
-44.28%
Uxin Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $4.24 | $4.43 (4.36%) | $4.55 | $4.11 | 58,418 | $713,412 |
| 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 |
| 10/21/2024 | $5.64 | $5.46 (-3.19%) | $5.75 | $5.31 | 231,500 | $863,687 |
| 10/18/2024 | $6.10 | $5.95 (-2.46%) | $6.88 | $5.75 | 777,910 | $941,197 |
| 10/17/2024 | $5.73 | $5.72 (-0.17%) | $6.17 | $5.56 | 260,185 | $904,815 |
| 10/16/2024 | $5.30 | $5.94 (12.08%) | $5.95 | $5.22 | 500,615 | $939,615 |
| 10/15/2024 | $5.50 | $5.16 (-6.18%) | $5.75 | $5.08 | 301,602 | $816,231 |
| 10/14/2024 | $5.64 | $5.65 (0.18%) | $5.79 | $5.40 | 198,032 | $893,742 |
| 10/11/2024 | $5.57 | $5.53 (-0.72%) | $5.85 | $5.26 | 311,300 | $874,760 |
| 10/10/2024 | $5.90 | $5.64 (-4.41%) | $6.18 | $5.50 | 372,100 | $892,160 |
| 10/09/2024 | $5.58 | $5.98 (7.17%) | $6.53 | $5.55 | 511,242 | $945,943 |
| 10/08/2024 | $5.66 | $5.95 (5.12%) | $6.22 | $5.45 | 576,900 | $941,197 |
| 10/07/2024 | $7.34 | $6.23 (-15.12%) | $7.39 | $5.82 | 2.11 M | $985,489 |
| 10/04/2024 | $5.59 | $7.35 (31.48%) | $7.35 | $5.31 | 7.38 M | $1.16 M |
| 10/03/2024 | $5.40 | $5.49 (1.67%) | $5.74 | $5.01 | 1.07 M | $868,432 |
| 10/02/2024 | $6.44 | $5.55 (-13.82%) | $6.58 | $5.01 | 1.99 M | $877,923 |
| 10/01/2024 | $6.15 | $6.02 (-2.11%) | $6.37 | $4.80 | 5.68 M | $952,270 |
| 09/30/2024 | $5.75 | $6.71 (16.7%) | $7.84 | $5.66 | 24.92 M | $1.06 M |
| 09/27/2024 | $2.96 | $5.20 (75.68%) | $5.97 | $2.92 | 46.69 M | $822,559 |
| 09/26/2024 | $2.46 | $2.83 (15.04%) | $3.08 | $2.35 | 2.38 M | $447,662 |