Uxin Limited UXIN
0.81 USD +0.01 (+1.09%)
Regular-session close
0.83 +0.02 +2.78%
After hours · Nov 13, 4:00 PM ET
0.7788 Day range 0.83
0.75 52-week range 4.03
- YTD
- -76.00%
- 1 year
- -71.52%
UXIN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.78 | 0.83 | 0.78 | 0.81 | +0.04 | +5.03% | 89,823 |
| Nov 12, 2026 | 0.82 | 0.85 | 0.77 | 0.77 | -0.05 | -6.10% | 23,700 |
| Nov 11, 2026 | 0.80 | 0.84 | 0.78 | 0.82 | +0.04 | +4.73% | 47,700 |
| Nov 10, 2026 | 0.83 | 0.84 | 0.78 | 0.78 | -0.04 | -5.32% | 55,600 |
| Nov 9, 2026 | 0.83 | 0.89 | 0.77 | 0.83 | +0.02 | +2.10% | 66,100 |
| Nov 6, 2026 | 0.78 | 0.89 | 0.71 | 0.81 | +0.06 | +8.00% | 446,900 |
| Nov 5, 2026 | 0.95 | 0.96 | 0.72 | 0.75 | -0.23 | -23.31% | 425,400 |
| Nov 4, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | +0.09 | +10.51% | 79,100 |
| Nov 3, 2026 | 0.90 | 0.91 | 0.88 | 0.89 | -0.02 | -2.32% | 60,900 |
| Nov 2, 2026 | 0.90 | 0.94 | 0.88 | 0.91 | +0.02 | +1.80% | 34,700 |
| Oct 30, 2026 | 0.94 | 0.94 | 0.89 | 0.89 | -0.05 | -5.32% | 60,400 |
| Oct 29, 2026 | 0.96 | 1.00 | 0.86 | 0.94 | -0.01 | -1.05% | 53,400 |
| Oct 28, 2026 | 0.93 | 1.02 | 0.86 | 0.95 | +0.04 | +4.63% | 134,500 |
| Oct 27, 2026 | 0.88 | 0.95 | 0.86 | 0.91 | +0.05 | +5.21% | 41,700 |
| Oct 26, 2026 | 0.89 | 0.97 | 0.84 | 0.86 | +0.01 | +1.41% | 45,200 |
| Oct 23, 2026 | 0.86 | 0.87 | 0.82 | 0.85 | -0.02 | -1.85% | 86,000 |
| Oct 22, 2026 | 0.92 | 0.95 | 0.85 | 0.87 | -0.05 | -5.86% | 257,600 |
| Oct 21, 2026 | 0.96 | 0.97 | 0.92 | 0.92 | -0.02 | -1.92% | 42,200 |
| Oct 20, 2026 | 0.95 | 0.96 | 0.92 | 0.94 | +0.01 | +0.97% | 89,500 |
| Oct 19, 2026 | 1.02 | 1.03 | 0.93 | 0.93 | -0.08 | -7.92% | 129,400 |
| Oct 16, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | -0.03 | -2.88% | 83,600 |
| Oct 15, 2026 | 1.04 | 1.06 | 1.02 | 1.04 | +0.01 | +0.97% | 120,200 |
| Oct 14, 2026 | 1.10 | 1.11 | 1.02 | 1.03 | -0.09 | -8.04% | 81,000 |
| Oct 13, 2026 | 1.16 | 1.16 | 1.08 | 1.12 | -0.01 | -0.88% | 94,900 |
| Oct 12, 2026 | 1.10 | 1.16 | 1.10 | 1.13 | 0.00 | 0.00% | 219,100 |
| Oct 9, 2026 | 1.14 | 1.16 | 1.11 | 1.13 | +0.01 | +0.89% | 102,100 |
| Oct 8, 2026 | 1.23 | 1.26 | 1.08 | 1.12 | -0.09 | -7.44% | 420,800 |
| Oct 7, 2026 | 1.22 | 1.23 | 1.18 | 1.21 | -0.04 | -3.20% | 101,800 |
| Oct 6, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | -0.01 | -0.79% | 80,400 |
| Oct 5, 2026 | 1.27 | 1.32 | 1.21 | 1.26 | -0.01 | -0.79% | 366,400 |
| Oct 2, 2026 | 1.42 | 1.42 | 1.26 | 1.27 | -0.10 | -7.30% | 221,100 |
| Oct 1, 2026 | 1.34 | 1.47 | 1.32 | 1.37 | +0.05 | +3.79% | 278,600 |
| Sep 30, 2026 | 1.24 | 1.44 | 1.23 | 1.32 | +0.09 | +7.32% | 474,600 |
| Sep 29, 2026 | 1.32 | 1.35 | 1.21 | 1.23 | -0.12 | -8.89% | 216,800 |
| Sep 28, 2026 | 1.39 | 1.39 | 1.30 | 1.35 | +0.04 | +3.05% | 236,200 |
| Sep 25, 2026 | 1.29 | 1.42 | 1.28 | 1.31 | +0.01 | +0.77% | 979,600 |
| Sep 24, 2026 | 1.30 | 1.41 | 1.17 | 1.30 | +0.21 | +19.27% | 16,203,900 |
| Sep 23, 2026 | 1.09 | 1.11 | 1.06 | 1.09 | -0.01 | -0.91% | 126,500 |
| Sep 22, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | +0.02 | +1.85% | 57,000 |
| Sep 21, 2026 | 1.09 | 1.11 | 1.07 | 1.08 | +0.03 | +2.86% | 60,400 |
| Sep 18, 2026 | 1.09 | 1.12 | 1.05 | 1.05 | -0.03 | -2.78% | 176,700 |
| Sep 17, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 0.00 | 0.00% | 33,900 |
| Sep 16, 2026 | 1.10 | 1.13 | 1.07 | 1.08 | -0.03 | -2.70% | 37,000 |
| Sep 15, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | -0.04 | -3.48% | 65,200 |
| Sep 14, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 0.00 | 0.00% | 58,100 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.12 | 1.15 | -0.11 | -8.73% | 113,800 |
| Sep 10, 2026 | 1.19 | 1.27 | 1.19 | 1.26 | +0.07 | +5.88% | 56,600 |
| Sep 9, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 0.00 | 0.00% | 23,200 |
| Sep 8, 2026 | 1.17 | 1.20 | 1.14 | 1.19 | +0.03 | +2.59% | 45,400 |
| Sep 4, 2026 | 1.14 | 1.18 | 1.12 | 1.16 | +0.04 | +3.57% | 25,500 |
| Sep 3, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | -0.02 | -1.75% | 25,300 |
| Sep 2, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | +0.01 | +0.88% | 22,300 |
| Sep 1, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | -0.02 | -1.74% | 27,300 |
| Aug 31, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | -0.01 | -0.86% | 26,500 |
| Aug 28, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | -0.01 | -0.85% | 25,700 |
| Aug 27, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | +0.01 | +0.86% | 28,700 |
| Aug 26, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | -0.02 | -1.69% | 36,800 |
| Aug 25, 2026 | 1.13 | 1.21 | 1.13 | 1.18 | +0.04 | +3.51% | 54,400 |
| Aug 24, 2026 | 1.19 | 1.20 | 1.13 | 1.14 | -0.06 | -5.00% | 43,100 |
| Aug 21, 2026 | 1.14 | 1.21 | 1.12 | 1.20 | +0.05 | +4.35% | 99,400 |
| Aug 20, 2026 | 1.13 | 1.16 | 1.11 | 1.15 | +0.02 | +1.77% | 47,200 |
| Aug 19, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | +0.02 | +1.80% | 63,900 |
| Aug 18, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | -0.02 | -1.77% | 84,500 |
| Aug 17, 2026 | 1.16 | 1.17 | 1.12 | 1.13 | -0.05 | -4.24% | 118,100 |
| Aug 14, 2026 | 1.20 | 1.24 | 1.15 | 1.18 | 0.00 | 0.00% | 160,700 |
65 days, newest first. Daily bars as drawn on the UXIN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.