5 DAY PERFORMANCE
+3.92%
1 MONTH PERFORMANCE
+5.21%
3 MONTH PERFORMANCE
-5.99%
6 MONTH PERFORMANCE
-22.34%
YEAR-TO-DATE PERFORMANCE
-8.42%
1 YEAR PERFORMANCE
+155.42%
Uxin Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $3.38 | $4.39 (29.88%) | $4.39 | $4.20 | 10,288 | |
| 04/17/2025 | $3.95 | $4.32 (9.37%) | $4.41 | $3.95 | 25,893 | $683,357 |
| 04/16/2025 | $3.92 | $4.08 (4.08%) | $4.12 | $3.92 | 6,100 | $645,392 |
| 04/15/2025 | $3.97 | $4.11 (3.53%) | $4.17 | $3.91 | 19,706 | $650,138 |
| 04/14/2025 | $3.51 | $4.09 (16.52%) | $4.09 | $3.51 | 35,347 | $646,974 |
| 04/11/2025 | $3.40 | $3.59 (5.59%) | $3.63 | $3.40 | 15,100 | $567,882 |
| 04/10/2025 | $3.38 | $3.51 (3.85%) | $3.69 | $3.38 | 14,230 | $555,227 |
| 04/09/2025 | $3.31 | $3.39 (2.42%) | $3.62 | $3.31 | 23,915 | $536,245 |
| 04/08/2025 | $3.48 | $3.39 (-2.59%) | $3.91 | $3.32 | 21,043 | $536,245 |
| 04/07/2025 | $3.62 | $3.41 (-5.8%) | $3.92 | $3.36 | 57,538 | $539,409 |
| 04/04/2025 | $3.73 | $3.92 (5.09%) | $4.02 | $3.30 | 41,108 | $620,083 |
| 04/03/2025 | $4.06 | $4.04 (-0.49%) | $4.27 | $3.96 | 12,300 | $639,065 |
| 04/02/2025 | $4.18 | $4.30 (2.87%) | $4.48 | $4.10 | 28,836 | $680,193 |
| 04/01/2025 | $3.87 | $4.32 (11.63%) | $4.32 | $3.86 | 31,646 | $683,357 |
| 03/31/2025 | $4.10 | $3.94 (-3.9%) | $4.11 | $3.80 | 17,500 | $623,246 |
| 03/28/2025 | $4.17 | $4.00 (-4.08%) | $4.36 | $4.00 | 15,100 | $632,738 |
| 03/27/2025 | $4.01 | $4.21 (4.99%) | $4.37 | $4.01 | 18,600 | $665,956 |
| 03/26/2025 | $4.00 | $4.09 (2.25%) | $4.20 | $3.95 | 28,301 | $646,974 |
| 03/25/2025 | $4.11 | $4.09 (-0.49%) | $4.13 | $3.79 | 47,200 | $646,974 |
| 03/24/2025 | $4.01 | $4.10 (2.24%) | $4.18 | $4.01 | 12,225 | $648,556 |
| 03/21/2025 | $4.00 | $4.03 (0.75%) | $4.13 | $3.97 | 11,641 | $637,483 |
| 03/20/2025 | $4.09 | $4.11 (0.49%) | $4.15 | $4.00 | 23,000 | $650,138 |
| 03/19/2025 | $4.11 | $4.22 (2.68%) | $4.22 | $4.05 | 10,000 | $667,538 |
| 03/18/2025 | $4.34 | $4.00 (-7.83%) | $4.35 | $4.00 | 27,251 | $632,738 |
| 03/17/2025 | $4.28 | $4.34 (1.4%) | $4.34 | $4.14 | 48,832 | $686,520 |
| 03/14/2025 | $4.32 | $4.19 (-3.01%) | $4.46 | $4.18 | 27,007 | $662,793 |
| 03/13/2025 | $4.14 | $4.17 (0.72%) | $4.30 | $4.01 | 32,433 | $659,629 |
| 03/12/2025 | $4.12 | $4.06 (-1.46%) | $4.28 | $3.98 | 19,114 | $642,229 |
| 03/11/2025 | $3.91 | $4.21 (7.67%) | $4.25 | $3.91 | 30,500 | $665,956 |
| 03/10/2025 | $4.14 | $3.91 (-5.56%) | $4.14 | $3.85 | 24,343 | $618,501 |
| 03/07/2025 | $4.23 | $4.21 (-0.47%) | $4.23 | $4.01 | 10,500 | $665,956 |
| 03/06/2025 | $4.29 | $4.04 (-5.83%) | $4.29 | $4.03 | 11,200 | $639,065 |
| 03/05/2025 | $4.27 | $4.26 (-0.23%) | $4.30 | $4.03 | 29,400 | $673,865 |
| 03/04/2025 | $3.94 | $4.13 (4.82%) | $4.14 | $3.73 | 46,186 | $653,301 |
| 03/03/2025 | $4.45 | $3.88 (-12.81%) | $4.58 | $3.68 | 113,954 | $613,755 |
| 02/28/2025 | $4.52 | $4.43 (-1.99%) | $4.62 | $4.31 | 12,800 | $700,757 |
| 02/27/2025 | $4.39 | $4.57 (4.1%) | $4.62 | $4.39 | 18,300 | $722,903 |
| 02/26/2025 | $4.20 | $4.39 (4.52%) | $4.59 | $4.20 | 36,800 | $694,429 |
| 02/25/2025 | $4.57 | $4.29 (-6.13%) | $4.76 | $4.11 | 39,700 | $678,611 |
| 02/24/2025 | $4.70 | $4.52 (-3.83%) | $4.80 | $4.50 | 45,500 | $714,993 |
| 02/21/2025 | $4.68 | $4.75 (1.5%) | $4.95 | $4.48 | 115,900 | $751,376 |
| 02/20/2025 | $4.50 | $4.69 (4.22%) | $4.72 | $4.33 | 75,176 | $741,885 |
| 02/19/2025 | $4.83 | $4.58 (-5.18%) | $4.88 | $4.40 | 148,528 | $724,484 |
| 02/18/2025 | $4.90 | $4.84 (-1.22%) | $4.90 | $4.60 | 90,045 | $765,612 |
| 02/14/2025 | $4.79 | $4.80 (0.21%) | $5.33 | $4.74 | 158,600 | $759,285 |
| 02/13/2025 | $4.80 | $4.71 (-1.87%) | $4.80 | $4.50 | 63,200 | $745,048 |
| 02/12/2025 | $4.49 | $4.81 (7.13%) | $4.88 | $4.48 | 110,134 | $760,867 |
| 02/11/2025 | $4.83 | $4.70 (-2.69%) | $4.84 | $4.34 | 69,345 | $743,467 |
| 02/10/2025 | $4.61 | $4.87 (5.64%) | $4.88 | $4.61 | 97,661 | $770,358 |
| 02/07/2025 | $4.24 | $4.69 (10.61%) | $4.83 | $4.24 | 146,710 | $741,885 |
| 02/06/2025 | $4.33 | $4.34 (0.23%) | $4.34 | $4.12 | 92,544 | $686,520 |
| 02/05/2025 | $4.12 | $4.22 (2.43%) | $4.29 | $4.11 | 21,600 | $667,538 |
| 02/04/2025 | $4.48 | $4.18 (-6.7%) | $4.48 | $3.81 | 94,328 | $661,211 |
| 02/03/2025 | $4.31 | $4.16 (-3.48%) | $4.47 | $4.11 | 48,214 | $658,047 |
| 01/31/2025 | $4.65 | $4.32 (-7.1%) | $4.65 | $4.19 | 74,149 | $683,357 |
| 01/30/2025 | $4.30 | $4.70 (9.3%) | $4.70 | $4.07 | 64,254 | $743,467 |
| 01/29/2025 | $4.38 | $4.27 (-2.51%) | $4.38 | $4.09 | 40,500 | $675,447 |
| 01/28/2025 | $4.25 | $4.38 (3.06%) | $4.38 | $4.00 | 32,419 | $692,848 |
| 01/27/2025 | $4.35 | $4.19 (-3.68%) | $4.39 | $4.07 | 52,336 | $662,793 |
| 01/24/2025 | $4.30 | $4.26 (-0.93%) | $4.39 | $4.16 | 57,715 | $673,865 |
| 01/23/2025 | $4.34 | $4.27 (-1.61%) | $4.43 | $4.19 | 37,825 | $675,447 |
| 01/22/2025 | $4.44 | $4.42 (-0.45%) | $4.58 | $4.25 | 49,400 | $699,175 |
| 01/21/2025 | $4.51 | $4.51 (0%) | $4.69 | $4.27 | 28,600 | $713,412 |
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.
