-
5 DAY PERFORMANCE
+38.72% -
1 MONTH PERFORMANCE
+14.00% -
3 MONTH PERFORMANCE
+287.04% -
6 MONTH PERFORMANCE
+124.73% -
YEAR-TO-DATE PERFORMANCE
-10.56% -
1 YEAR PERFORMANCE
-45.00%
Uxin Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.64 | $6.31 (11.88%) | $6.38 | $5.51 | 278,994 | $299.44 M |
| 11/21/2024 | $5.45 | $5.89 (8.07%) | $6.08 | $5.38 | 199,443 | $279.51 M |
| 11/20/2024 | $5.58 | $5.68 (1.79%) | $5.68 | $5.02 | 222,300 | $269.55 M |
| 11/19/2024 | $4.47 | $5.26 (17.67%) | $5.80 | $4.38 | 295,726 | $249.61 M |
| 11/18/2024 | $4.43 | $4.61 (4.06%) | $4.78 | $4.21 | 105,300 | $218.77 M |
| 11/15/2024 | $4.45 | $4.52 (1.57%) | $4.84 | $4.27 | 69,369 | $214.50 M |
| 11/14/2024 | $4.73 | $4.44 (-6.13%) | $4.84 | $4.41 | 79,129 | $210.70 M |
| 11/13/2024 | $4.44 | $4.81 (8.33%) | $5.00 | $4.36 | 158,201 | $228.26 M |
| 11/12/2024 | $4.51 | $4.52 (0.22%) | $4.74 | $4.18 | 217,934 | $214.50 M |
| 11/11/2024 | $4.70 | $4.67 (-0.64%) | $5.19 | $4.42 | 255,613 | $221.62 M |
| 11/08/2024 | $4.12 | $4.71 (14.32%) | $5.11 | $4.12 | 342,800 | $223.51 M |
| 11/07/2024 | $4.18 | $4.14 (-0.96%) | $4.35 | $4.05 | 242,717 | $196.46 M |
| 11/06/2024 | $3.93 | $4.00 (1.78%) | $4.20 | $3.80 | 143,300 | $189.82 M |
| 11/05/2024 | $4.10 | $4.10 (0%) | $4.17 | $3.77 | 86,488 | $194.57 M |
| 11/04/2024 | $3.96 | $3.93 (-0.76%) | $4.94 | $3.91 | 591,000 | $186.50 M |
| 11/01/2024 | $3.88 | $3.96 (2.06%) | $4.15 | $3.71 | 124,936 | $187.92 M |
| 10/31/2024 | $4.08 | $4.03 (-1.23%) | $4.23 | $3.93 | 108,100 | $191.24 M |
| 10/30/2024 | $4.20 | $4.23 (0.71%) | $4.38 | $3.94 | 119,923 | $200.74 M |
| 10/29/2024 | $4.40 | $4.06 (-7.73%) | $4.55 | $4.02 | 162,420 | $192.67 M |
| 10/28/2024 | $4.27 | $4.45 (4.22%) | $4.78 | $4.08 | 250,118 | $211.18 M |
| 10/25/2024 | $4.42 | $4.18 (-5.43%) | $4.74 | $4.15 | 149,213 | $198.36 M |
| 10/24/2024 | $4.84 | $4.43 (-8.47%) | $4.84 | $4.42 | 115,500 | $210.23 M |
| 10/23/2024 | $5.50 | $4.72 (-14.18%) | $5.64 | $4.38 | 320,114 | $223.99 M |
| 10/22/2024 | $5.37 | $5.50 (2.42%) | $5.70 | $5.34 | 124,011 | $261.00 M |
| 10/21/2024 | $5.64 | $5.46 (-3.19%) | $5.75 | $5.31 | 231,500 | $259.11 M |
| 10/18/2024 | $6.10 | $5.95 (-2.46%) | $6.88 | $5.75 | 777,910 | $282.36 M |
| 10/17/2024 | $5.73 | $5.72 (-0.17%) | $6.17 | $5.56 | 260,185 | $271.44 M |
| 10/16/2024 | $5.30 | $5.94 (12.08%) | $5.95 | $5.22 | 500,615 | $281.88 M |
| 10/15/2024 | $5.50 | $5.16 (-6.18%) | $5.75 | $5.08 | 301,602 | $244.87 M |
| 10/14/2024 | $5.64 | $5.65 (0.18%) | $5.79 | $5.40 | 198,032 | $268.12 M |
| 10/11/2024 | $5.57 | $5.53 (-0.72%) | $5.85 | $5.26 | 311,300 | $262.43 M |
| 10/10/2024 | $5.90 | $5.64 (-4.41%) | $6.18 | $5.50 | 372,100 | $267.65 M |
| 10/09/2024 | $5.58 | $5.98 (7.17%) | $6.53 | $5.55 | 511,242 | $283.78 M |
| 10/08/2024 | $5.66 | $5.95 (5.12%) | $6.22 | $5.45 | 576,900 | $282.36 M |
| 10/07/2024 | $7.34 | $6.23 (-15.12%) | $7.39 | $5.82 | 2.11 M | $295.65 M |
| 10/04/2024 | $5.59 | $7.35 (31.48%) | $7.35 | $5.31 | 7.38 M | $348.80 M |
| 10/03/2024 | $5.40 | $5.49 (1.67%) | $5.74 | $5.01 | 1.07 M | $260.53 M |
| 10/02/2024 | $6.44 | $5.55 (-13.82%) | $6.58 | $5.01 | 1.99 M | $263.38 M |
| 10/01/2024 | $6.15 | $6.02 (-2.11%) | $6.37 | $4.80 | 5.68 M | $285.68 M |
| 09/30/2024 | $5.75 | $6.71 (16.7%) | $7.84 | $5.66 | 24.92 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 |