NASDAQ : UXIN
Uxin Limited — Price history
Consumer Discretionary · Auto & Truck Dealerships · China
Last price 0.9402 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 206.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Uxin Limited (UXIN) closed at 0.89 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.9402 | 0.9402 | 0.8898 | 0.89 | 65,048 | -5.34% |
| 2026-10-29 | 0.9587 | 1 | 0.8619 | 0.9402 | 53,383 | -1.00% |
| 2026-10-28 | 0.93 | 1.02 | 0.8618 | 0.9497 | 134,471 | +4.60% |
| 2026-10-27 | 0.875 | 0.9487 | 0.8618 | 0.9079 | 41,745 | +5.26% |
| 2026-10-26 | 0.885 | 0.97 | 0.84 | 0.8625 | 46,243 | +1.40% |
| 2026-10-23 | 0.8596 | 0.867 | 0.8205 | 0.8506 | 86,018 | -1.89% |
| 2026-10-22 | 0.9205 | 0.9498 | 0.8502 | 0.867 | 257,566 | -5.84% |
| 2026-10-21 | 0.96 | 0.9699 | 0.9206 | 0.9208 | 42,153 | -1.96% |
| 2026-10-20 | 0.9484 | 0.9633 | 0.9201 | 0.9392 | 89,504 | +0.95% |
| 2026-10-19 | 1.02 | 1.03 | 0.93 | 0.9304 | 129,561 | -7.88% |
| 2026-10-16 | 1.05 | 1.05 | 1.01 | 1.01 | 83,689 | -2.88% |
| 2026-10-15 | 1.04 | 1.06 | 1.02 | 1.04 | 120,562 | +0.97% |
| 2026-10-14 | 1.1 | 1.11 | 1.02 | 1.03 | 81,148 | -8.04% |
| 2026-10-13 | 1.16 | 1.16 | 1.08 | 1.12 | 95,100 | -0.88% |
| 2026-10-12 | 1.1 | 1.16 | 1.095 | 1.13 | 219,108 | +0.00% |
| 2026-10-09 | 1.14 | 1.16 | 1.11 | 1.13 | 102,115 | +0.89% |
| 2026-10-08 | 1.23 | 1.257 | 1.08 | 1.12 | 421,603 | -7.44% |
| 2026-10-07 | 1.22 | 1.23 | 1.182 | 1.21 | 101,836 | -3.20% |
| 2026-10-06 | 1.26 | 1.26 | 1.22 | 1.25 | 80,476 | -1.19% |
| 2026-10-05 | 1.27 | 1.32 | 1.21 | 1.265 | 367,019 | -0.78% |
| 2026-10-02 | 1.42 | 1.42 | 1.26 | 1.275 | 228,908 | -6.93% |
| 2026-10-01 | 1.34 | 1.47 | 1.32 | 1.37 | 278,590 | +3.79% |
| 2026-09-30 | 1.24 | 1.44 | 1.23 | 1.32 | 474,658 | +7.32% |
| 2026-09-29 | 1.32 | 1.35 | 1.21 | 1.23 | 216,910 | -8.89% |
| 2026-09-28 | 1.39 | 1.39 | 1.3 | 1.35 | 237,108 | +3.05% |
| 2026-09-25 | 1.29 | 1.425 | 1.28 | 1.31 | 979,611 | +0.77% |
| 2026-09-24 | 1.3 | 1.41 | 1.171 | 1.3 | 16,203,945 | +19.27% |
| 2026-09-23 | 1.09 | 1.11 | 1.06 | 1.09 | 127,278 | -0.91% |
| 2026-09-22 | 1.06 | 1.11 | 1.06 | 1.1 | 57,018 | +1.85% |
| 2026-09-21 | 1.09 | 1.11 | 1.065 | 1.08 | 60,523 | +2.86% |
| 2026-09-18 | 1.09 | 1.12 | 1.05 | 1.05 | 176,667 | -2.78% |
| 2026-09-17 | 1.12 | 1.12 | 1.08 | 1.08 | 33,891 | +0.00% |
| 2026-09-16 | 1.1 | 1.13 | 1.07 | 1.08 | 37,037 | -2.70% |
| 2026-09-15 | 1.15 | 1.15 | 1.1 | 1.11 | 65,252 | -3.48% |
| 2026-09-14 | 1.17 | 1.19 | 1.145 | 1.15 | 58,059 | +0.00% |
| 2026-09-11 | 1.25 | 1.25 | 1.12 | 1.15 | 114,346 | -8.73% |
| 2026-09-10 | 1.19 | 1.27 | 1.19 | 1.26 | 57,028 | +5.88% |
| 2026-09-09 | 1.2 | 1.2 | 1.15 | 1.19 | 23,224 | +0.00% |
| 2026-09-08 | 1.17 | 1.2 | 1.14 | 1.19 | 45,404 | +2.59% |
| 2026-09-04 | 1.142 | 1.18 | 1.12 | 1.16 | 25,539 | +3.57% |
| 2026-09-03 | 1.14 | 1.15 | 1.12 | 1.12 | 25,312 | -1.75% |
| 2026-09-02 | 1.13 | 1.15 | 1.12 | 1.14 | 22,301 | +0.88% |
| 2026-09-01 | 1.14 | 1.16 | 1.12 | 1.13 | 27,327 | -1.74% |
| 2026-08-31 | 1.19 | 1.19 | 1.141 | 1.15 | 26,659 | -0.86% |
| 2026-08-28 | 1.18 | 1.18 | 1.155 | 1.16 | 25,717 | -0.85% |
| 2026-08-27 | 1.16 | 1.18 | 1.15 | 1.17 | 28,771 | +0.86% |
| 2026-08-26 | 1.2 | 1.21 | 1.16 | 1.16 | 36,779 | -1.69% |
| 2026-08-25 | 1.13 | 1.21 | 1.13 | 1.18 | 54,439 | +3.51% |
| 2026-08-24 | 1.19 | 1.2 | 1.13 | 1.14 | 43,112 | -5.00% |
| 2026-08-21 | 1.14 | 1.21 | 1.12 | 1.2 | 99,481 | +4.35% |
| 2026-08-20 | 1.13 | 1.16 | 1.11 | 1.15 | 47,202 | +1.77% |
| 2026-08-19 | 1.11 | 1.13 | 1.11 | 1.13 | 63,909 | +1.80% |
| 2026-08-18 | 1.11 | 1.13 | 1.095 | 1.11 | 84,509 | -1.77% |
| 2026-08-17 | 1.16 | 1.17 | 1.115 | 1.13 | 118,061 | -4.24% |
| 2026-08-14 | 1.2 | 1.24 | 1.15 | 1.18 | 160,656 | +0.00% |
| 2026-08-13 | 1.15 | 1.19 | 1.129 | 1.18 | 50,096 | +4.42% |
| 2026-08-12 | 1.194 | 1.194 | 1.125 | 1.13 | 62,568 | -3.42% |
| 2026-08-11 | 1.18 | 1.21 | 1.15 | 1.17 | 87,395 | +0.00% |
| 2026-08-10 | 1.23 | 1.23 | 1.11 | 1.17 | 236,824 | -8.59% |
| 2026-08-07 | 1.01 | 1.351 | 1.01 | 1.28 | 1,426,297 | +26.73% |
| 2026-08-06 | 1.21 | 1.22 | 0.8963 | 1.01 | 1,364,985 | -17.21% |
| 2026-08-05 | 1.29 | 1.31 | 1.14 | 1.22 | 475,115 | -2.40% |
| 2026-08-04 | 1.35 | 1.37 | 1.24 | 1.25 | 366,009 | -6.72% |
| 2026-08-03 | 1.41 | 1.42 | 1.34 | 1.34 | 47,423 | -3.60% |
| 2026-07-31 | 1.42 | 1.43 | 1.38 | 1.39 | 78,908 | -0.71% |
| 2026-07-30 | 1.4 | 1.46 | 1.38 | 1.4 | 90,541 | +0.72% |
| 2026-07-29 | 1.44 | 1.46 | 1.245 | 1.39 | 1,056,688 | -2.80% |
| 2026-07-28 | 1.59 | 1.63 | 1.41 | 1.43 | 442,437 | -11.18% |
| 2026-07-27 | 1.53 | 1.63 | 1.5 | 1.61 | 97,393 | +7.33% |
| 2026-07-24 | 1.52 | 1.52 | 1.45 | 1.5 | 62,600 | -1.32% |
| 2026-07-23 | 1.512 | 1.534 | 1.5 | 1.52 | 35,101 | -0.65% |
| 2026-07-22 | 1.54 | 1.59 | 1.53 | 1.53 | 79,220 | -0.65% |
| 2026-07-21 | 1.55 | 1.63 | 1.52 | 1.54 | 112,331 | +0.98% |
| 2026-07-20 | 1.68 | 1.68 | 1.43 | 1.525 | 430,914 | -9.50% |
| 2026-07-17 | 1.6 | 1.71 | 1.6 | 1.685 | 117,487 | +4.66% |
| 2026-07-16 | 1.64 | 1.72 | 1.57 | 1.61 | 650,574 | -1.83% |
| 2026-07-15 | 1.73 | 1.8 | 1.64 | 1.64 | 149,702 | -4.65% |
| 2026-07-14 | 1.75 | 1.79 | 1.71 | 1.72 | 69,082 | -0.58% |
| 2026-07-13 | 1.81 | 1.84 | 1.7 | 1.73 | 165,182 | -4.95% |
| 2026-07-10 | 1.77 | 1.87 | 1.74 | 1.82 | 172,739 | +2.82% |
| 2026-07-09 | 1.78 | 1.83 | 1.75 | 1.77 | 269,786 | -0.56% |
| 2026-07-08 | 1.64 | 1.78 | 1.62 | 1.78 | 97,088 | +7.23% |
| 2026-07-07 | 1.7 | 1.74 | 1.63 | 1.66 | 211,224 | -2.64% |
| 2026-07-06 | 1.69 | 1.79 | 1.65 | 1.705 | 384,500 | +4.60% |
| 2026-07-02 | 1.94 | 1.94 | 1.61 | 1.63 | 737,890 | -15.98% |
| 2026-07-01 | 1.55 | 2.16 | 1.55 | 1.94 | 2,964,308 | +25.16% |
| 2026-06-30 | 1.5 | 1.57 | 1.5 | 1.55 | 157,421 | +3.33% |
| 2026-06-29 | 1.55 | 1.55 | 1.42 | 1.5 | 368,998 | -0.66% |
| 2026-06-26 | 1.59 | 1.59 | 1.48 | 1.51 | 375,032 | -6.79% |
| 2026-06-25 | 1.58 | 1.66 | 1.54 | 1.62 | 219,689 | +2.53% |
| 2026-06-24 | 1.62 | 1.68 | 1.57 | 1.58 | 312,624 | -2.47% |
| 2026-06-23 | 1.71 | 1.81 | 1.56 | 1.62 | 357,498 | -5.26% |
| 2026-06-22 | 1.92 | 1.95 | 1.71 | 1.71 | 216,952 | -10.94% |
| 2026-06-18 | 1.86 | 2.05 | 1.85 | 1.92 | 675,670 | +5.49% |
| 2026-06-17 | 1.9 | 1.9 | 1.71 | 1.82 | 329,002 | -4.21% |
| 2026-06-16 | 2.07 | 2.115 | 1.735 | 1.9 | 410,536 | -10.38% |
| 2026-06-15 | 2.08 | 2.14 | 2.05 | 2.12 | 273,132 | +5.47% |
| 2026-06-12 | 2.11 | 2.16 | 1.99 | 2.01 | 295,981 | -4.74% |
| 2026-06-11 | 2.17 | 2.23 | 2.1 | 2.11 | 126,122 | -2.31% |
| 2026-06-10 | 2.17 | 2.32 | 2.15 | 2.16 | 59,997 | -0.46% |
| 2026-06-09 | 2.15 | 2.25 | 2.12 | 2.17 | 42,477 | +1.40% |
| 2026-06-08 | 2.09 | 2.15 | 2.05 | 2.14 | 69,523 | +4.90% |
| 2026-06-05 | 2.21 | 2.24 | 2.04 | 2.04 | 124,012 | -9.73% |
| 2026-06-04 | 2.28 | 2.33 | 2.15 | 2.26 | 171,737 | -0.88% |
| 2026-06-03 | 2.3 | 2.365 | 2.24 | 2.28 | 162,613 | -1.72% |
| 2026-06-02 | 2.34 | 2.42 | 2.28 | 2.32 | 92,057 | +0.87% |
| 2026-06-01 | 2.22 | 2.31 | 2.175 | 2.3 | 107,974 | +2.22% |
| 2026-05-29 | 2.29 | 2.29 | 2.199 | 2.25 | 87,313 | -1.75% |
| 2026-05-28 | 2.33 | 2.39 | 2.29 | 2.29 | 49,059 | -1.72% |
| 2026-05-27 | 2.29 | 2.41 | 2.26 | 2.33 | 61,675 | +4.02% |
| 2026-05-26 | 2.18 | 2.29 | 2.16 | 2.24 | 96,691 | +4.19% |
| 2026-05-22 | 2.08 | 2.2 | 2.01 | 2.15 | 287,194 | -2.27% |
| 2026-05-21 | 2.39 | 2.39 | 2.14 | 2.2 | 189,500 | -7.56% |
| 2026-05-20 | 2.33 | 2.4 | 2.3 | 2.38 | 58,481 | +1.71% |
| 2026-05-19 | 2.4 | 2.46 | 2.27 | 2.34 | 157,748 | -3.31% |
| 2026-05-18 | 2.54 | 2.58 | 2.42 | 2.42 | 62,939 | -4.72% |
| 2026-05-15 | 2.59 | 2.64 | 2.53 | 2.54 | 77,957 | -3.79% |
| 2026-05-14 | 2.58 | 2.69 | 2.51 | 2.64 | 81,034 | +2.72% |
| 2026-05-13 | 2.64 | 2.64 | 2.56 | 2.57 | 95,731 | -2.28% |
| 2026-05-12 | 2.59 | 2.64 | 2.55 | 2.63 | 82,538 | +1.94% |