5 DAY PERFORMANCE
-7.06%
1 MONTH PERFORMANCE
-18.73%
3 MONTH PERFORMANCE
+8.51%
6 MONTH PERFORMANCE
+4.73%
YEAR-TO-DATE PERFORMANCE
-9.07%
1 YEAR PERFORMANCE
+71.84%
Uxin Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.36 | $4.10 (-5.96%) | $4.42 | $4.09 | 25.93 K | $648.56 K |
| 05/29/2025 | $4.41 | $4.38 (-0.68%) | $4.46 | $4.25 | 12.50 K | $692.85 K |
| 05/28/2025 | $4.43 | $4.36 (-1.58%) | $4.46 | $4.34 | 5.01 K | $689.68 K |
| 05/27/2025 | $4.54 | $4.43 (-2.42%) | $4.54 | $4.39 | 6.40 K | $700.76 K |
| 05/23/2025 | $4.38 | $4.53 (3.42%) | $4.56 | $4.37 | 2.60 K | $716.58 K |
| 05/22/2025 | $4.42 | $4.43 (0.23%) | $4.60 | $4.28 | 9.33 K | $700.76 K |
| 05/21/2025 | $4.64 | $4.54 (-2.16%) | $4.64 | $4.37 | 10.31 K | $718.16 K |
| 05/20/2025 | $4.28 | $4.54 (6.07%) | $4.54 | $4.28 | 19.11 K | $718.16 K |
| 05/19/2025 | $4.30 | $4.40 (2.33%) | $4.50 | $4.10 | 12.72 K | $696.01 K |
| 05/16/2025 | $4.21 | $4.38 (4.04%) | $4.54 | $4.21 | 3.84 K | $692.85 K |
| 05/15/2025 | $4.59 | $4.55 (-0.87%) | $4.77 | $4.03 | 54.20 K | $719.74 K |
| 05/14/2025 | $4.94 | $4.59 (-7.09%) | $4.94 | $4.57 | 29.68 K | $726.07 K |
| 05/13/2025 | $4.66 | $4.60 (-1.29%) | $4.97 | $4.58 | 33.86 K | $727.65 K |
| 05/12/2025 | $4.90 | $4.84 (-1.22%) | $4.98 | $4.63 | 42.02 K | $765.61 K |
| 05/09/2025 | $4.66 | $4.56 (-2.15%) | $4.85 | $4.52 | 18.74 K | $721.32 K |
| 05/08/2025 | $4.71 | $4.78 (1.49%) | $4.78 | $3.87 | 45.24 K | $756.12 K |
| 05/07/2025 | $4.85 | $4.47 (-7.84%) | $4.85 | $4.27 | 15.73 K | $707.08 K |
| 05/06/2025 | $4.91 | $4.56 (-7.13%) | $4.96 | $4.54 | 22.53 K | $721.32 K |
| 05/05/2025 | $5.01 | $5.19 (3.59%) | $5.28 | $4.91 | 36.83 K | $820.98 K |
| 05/02/2025 | $5.38 | $5.07 (-5.76%) | $5.41 | $4.86 | 39.14 K | $801.99 K |
| 05/01/2025 | $4.70 | $5.18 (10.21%) | $5.28 | $4.70 | 56.40 K | $819.40 K |
| 04/30/2025 | $4.60 | $4.69 (1.96%) | $5.00 | $4.33 | 61.30 K | $741.88 K |
| 04/29/2025 | $4.46 | $4.30 (-3.59%) | $4.80 | $4.21 | 66.71 K | $680.19 K |
| 04/28/2025 | $4.61 | $4.59 (-0.43%) | $4.75 | $4.46 | 9.93 K | $726.07 K |
| 04/25/2025 | $4.70 | $4.70 (0%) | $4.84 | $4.61 | 3.20 K | $743.47 K |
| 04/24/2025 | $4.50 | $4.93 (9.56%) | $5.20 | $4.46 | 32.90 K | $779.85 K |
| 04/23/2025 | $4.68 | $4.49 (-4.06%) | $4.68 | $4.35 | 11.10 K | $710.25 K |
| 04/22/2025 | $4.43 | $4.55 (2.71%) | $4.67 | $4.28 | 23.24 K | $719.74 K |
| 04/21/2025 | $4.30 | $4.37 (1.63%) | $4.47 | $4.20 | 20.10 K | $691.27 K |
| 04/17/2025 | $3.95 | $4.32 (9.37%) | $4.41 | $3.95 | 25.90 K | $683.36 K |
| 04/16/2025 | $3.92 | $4.08 (4.08%) | $4.12 | $3.92 | 6.10 K | $645.39 K |
| 04/15/2025 | $3.97 | $4.11 (3.53%) | $4.17 | $3.91 | 19.71 K | $650.14 K |
| 04/14/2025 | $3.51 | $4.09 (16.52%) | $4.09 | $3.51 | 35.35 K | $646.97 K |
| 04/11/2025 | $3.40 | $3.59 (5.59%) | $3.63 | $3.40 | 15.10 K | $567.88 K |
| 04/10/2025 | $3.38 | $3.51 (3.85%) | $3.69 | $3.38 | 14.23 K | $555.23 K |
| 04/09/2025 | $3.31 | $3.39 (2.42%) | $3.62 | $3.31 | 23.92 K | $536.25 K |
| 04/08/2025 | $3.48 | $3.39 (-2.59%) | $3.91 | $3.32 | 21.04 K | $536.25 K |
| 04/07/2025 | $3.62 | $3.41 (-5.8%) | $3.92 | $3.36 | 57.54 K | $539.41 K |
| 04/04/2025 | $3.73 | $3.92 (5.09%) | $4.02 | $3.30 | 41.11 K | $620.08 K |
| 04/03/2025 | $4.06 | $4.04 (-0.49%) | $4.27 | $3.96 | 12.30 K | $639.06 K |
| 04/02/2025 | $4.18 | $4.30 (2.87%) | $4.48 | $4.10 | 28.84 K | $680.19 K |
| 04/01/2025 | $3.87 | $4.32 (11.63%) | $4.32 | $3.86 | 31.65 K | $683.36 K |
| 03/31/2025 | $4.10 | $3.94 (-3.9%) | $4.11 | $3.80 | 17.50 K | $623.25 K |
| 03/28/2025 | $4.17 | $4.00 (-4.08%) | $4.36 | $4.00 | 15.10 K | $632.74 K |
| 03/27/2025 | $4.01 | $4.21 (4.99%) | $4.37 | $4.01 | 18.60 K | $665.96 K |
| 03/26/2025 | $4.00 | $4.09 (2.25%) | $4.20 | $3.95 | 28.30 K | $646.97 K |
| 03/25/2025 | $4.11 | $4.09 (-0.49%) | $4.13 | $3.79 | 47.20 K | $646.97 K |
| 03/24/2025 | $4.01 | $4.10 (2.24%) | $4.18 | $4.01 | 12.23 K | $648.56 K |
| 03/21/2025 | $4.00 | $4.03 (0.75%) | $4.13 | $3.97 | 11.64 K | $637.48 K |
| 03/20/2025 | $4.09 | $4.11 (0.49%) | $4.15 | $4.00 | 23.00 K | $650.14 K |
| 03/19/2025 | $4.11 | $4.22 (2.68%) | $4.22 | $4.05 | 10.00 K | $667.54 K |
| 03/18/2025 | $4.34 | $4.00 (-7.83%) | $4.35 | $4.00 | 27.25 K | $632.74 K |
| 03/17/2025 | $4.28 | $4.34 (1.4%) | $4.34 | $4.14 | 48.83 K | $686.52 K |
| 03/14/2025 | $4.32 | $4.19 (-3.01%) | $4.46 | $4.18 | 27.01 K | $662.79 K |
| 03/13/2025 | $4.14 | $4.17 (0.72%) | $4.30 | $4.01 | 32.43 K | $659.63 K |
| 03/12/2025 | $4.12 | $4.06 (-1.46%) | $4.28 | $3.98 | 19.11 K | $642.23 K |
| 03/11/2025 | $3.91 | $4.21 (7.67%) | $4.25 | $3.91 | 30.50 K | $665.96 K |
| 03/10/2025 | $4.14 | $3.91 (-5.56%) | $4.14 | $3.85 | 24.34 K | $618.50 K |
| 03/07/2025 | $4.23 | $4.21 (-0.47%) | $4.23 | $4.01 | 10.50 K | $665.96 K |
| 03/06/2025 | $4.29 | $4.04 (-5.83%) | $4.29 | $4.03 | 11.20 K | $639.06 K |
| 03/05/2025 | $4.27 | $4.26 (-0.23%) | $4.30 | $4.03 | 29.40 K | $673.87 K |
| 03/04/2025 | $3.94 | $4.13 (4.82%) | $4.14 | $3.73 | 46.19 K | $653.30 K |
| 03/03/2025 | $4.45 | $3.88 (-12.81%) | $4.58 | $3.68 | 113.95 K | $613.76 K |
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.
