5 DAY PERFORMANCE
+78.65%
1 MONTH PERFORMANCE
+59.53%
3 MONTH PERFORMANCE
-2.28%
6 MONTH PERFORMANCE
-3.65%
YEAR-TO-DATE PERFORMANCE
+1.78%
1 YEAR PERFORMANCE
-9.97%
Uxin Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.92 | $1.71 (-10.94%) | $1.95 | $1.71 | 214.09 K | $378.73 M |
| 06/18/2026 | $1.86 | $1.92 (3.23%) | $2.05 | $1.85 | 675.67 K | $425.24 M |
| 06/17/2026 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.71 | 329.00 K | $403.09 M |
| 06/16/2026 | $2.07 | $1.90 (-8.21%) | $2.12 | $1.74 | 410.54 K | $420.81 M |
| 06/15/2026 | $2.08 | $2.12 (1.92%) | $2.14 | $2.05 | 273.13 K | $469.54 M |
| 06/12/2026 | $2.11 | $2.01 (-4.74%) | $2.16 | $1.99 | 296.00 K | $437.89 M |
| 06/11/2026 | $2.17 | $2.11 (-2.76%) | $2.23 | $2.10 | 126.12 K | $459.68 M |
| 06/10/2026 | $2.17 | $2.16 (-0.46%) | $2.32 | $2.15 | 60.00 K | $470.57 M |
| 06/09/2026 | $2.15 | $2.17 (0.93%) | $2.25 | $2.12 | 42.50 K | $472.75 M |
| 06/08/2026 | $2.09 | $2.14 (2.39%) | $2.15 | $2.05 | 69.52 K | $466.21 M |
| 06/05/2026 | $2.21 | $2.04 (-7.69%) | $2.24 | $2.04 | 124.01 K | $444.43 M |
| 06/04/2026 | $2.28 | $2.26 (-0.88%) | $2.33 | $2.15 | 171.74 K | $492.36 M |
| 06/03/2026 | $2.30 | $2.28 (-0.87%) | $2.37 | $2.24 | 162.61 K | $496.71 M |
| 06/02/2026 | $2.34 | $2.32 (-0.85%) | $2.42 | $2.28 | 92.06 K | $505.43 M |
| 06/01/2026 | $2.22 | $2.30 (3.6%) | $2.31 | $2.17 | 108.00 K | $501.07 M |
| 05/29/2026 | $2.29 | $2.25 (-1.75%) | $2.29 | $2.20 | 87.31 K | $490.18 M |
| 05/28/2026 | $2.33 | $2.29 (-1.72%) | $2.39 | $2.29 | 49.10 K | $498.89 M |
| 05/27/2026 | $2.29 | $2.33 (1.75%) | $2.41 | $2.26 | 61.68 K | $507.61 M |
| 05/26/2026 | $2.18 | $2.24 (2.75%) | $2.29 | $2.16 | 96.70 K | $488.00 M |
| 05/22/2026 | $2.08 | $2.15 (3.37%) | $2.20 | $2.01 | 287.19 K | $468.39 M |
| 05/21/2026 | $2.39 | $2.20 (-7.95%) | $2.39 | $2.14 | 189.50 K | $479.28 M |
| 05/20/2026 | $2.33 | $2.38 (2.15%) | $2.40 | $2.30 | 58.50 K | $518.50 M |
| 05/19/2026 | $2.40 | $2.34 (-2.5%) | $2.46 | $2.27 | 157.75 K | $509.78 M |
| 05/18/2026 | $2.54 | $2.42 (-4.72%) | $2.58 | $2.42 | 62.94 K | $527.21 M |
| 05/15/2026 | $2.59 | $2.54 (-1.93%) | $2.64 | $2.53 | 78.00 K | $553.35 M |
| 05/14/2026 | $2.58 | $2.64 (2.33%) | $2.69 | $2.51 | 81.03 K | $575.14 M |
| 05/13/2026 | $2.64 | $2.57 (-2.65%) | $2.64 | $2.56 | 95.73 K | $559.89 M |
| 05/12/2026 | $2.59 | $2.63 (1.54%) | $2.64 | $2.55 | 82.54 K | $572.96 M |
| 05/11/2026 | $2.72 | $2.58 (-5.15%) | $2.72 | $2.54 | 166.83 K | $562.07 M |
| 05/08/2026 | $2.84 | $2.74 (-3.52%) | $2.88 | $2.63 | 156.50 K | $596.93 M |
| 05/07/2026 | $2.89 | $2.84 (-1.73%) | $2.92 | $2.81 | 89.64 K | $618.71 M |
| 05/06/2026 | $2.86 | $2.89 (1.05%) | $2.98 | $2.81 | 145.37 K | $629.60 M |
| 05/05/2026 | $3.14 | $2.87 (-8.6%) | $3.14 | $2.86 | 97.17 K | $625.25 M |
| 05/04/2026 | $2.87 | $3.14 (9.41%) | $3.19 | $2.87 | 179.75 K | $684.07 M |
| 05/01/2026 | $2.98 | $2.89 (-3.02%) | $3.01 | $2.87 | 78.50 K | $629.60 M |
| 04/30/2026 | $2.93 | $2.96 (1.02%) | $3.03 | $2.92 | 91.30 K | $644.85 M |
| 04/29/2026 | $2.97 | $2.91 (-2.02%) | $3.09 | $2.89 | 105.76 K | $633.96 M |
| 04/28/2026 | $2.93 | $2.96 (1.02%) | $2.98 | $2.91 | 83.50 K | $644.85 M |
| 04/27/2026 | $2.91 | $2.98 (2.41%) | $2.99 | $2.88 | 121.44 K | $649.21 M |
| 04/24/2026 | $2.82 | $2.91 (3.19%) | $2.95 | $2.77 | 186.75 K | $633.96 M |
| 04/23/2026 | $2.89 | $2.82 (-2.42%) | $2.89 | $2.75 | 152.60 K | $614.35 M |
| 04/22/2026 | $2.93 | $2.88 (-1.71%) | $2.95 | $2.88 | 110.20 K | $627.43 M |
| 04/21/2026 | $2.91 | $2.92 (0.34%) | $2.97 | $2.90 | 135.13 K | $636.14 M |
| 04/20/2026 | $2.96 | $2.93 (-1.01%) | $2.96 | $2.87 | 203.25 K | $638.32 M |
| 04/17/2026 | $3.05 | $2.96 (-2.95%) | $3.10 | $2.92 | 240.40 K | $644.85 M |
| 04/16/2026 | $2.97 | $3.02 (1.68%) | $3.06 | $2.95 | 197.48 K | $657.93 M |
| 04/15/2026 | $3.00 | $2.97 (-1%) | $3.02 | $2.95 | 131.10 K | $647.03 M |
| 04/14/2026 | $3.09 | $3.00 (-2.91%) | $3.17 | $2.98 | 117.93 K | $653.57 M |
| 04/13/2026 | $2.92 | $3.06 (4.79%) | $3.14 | $2.83 | 393.60 K | $666.64 M |
| 04/10/2026 | $3.06 | $2.97 (-2.94%) | $3.10 | $2.81 | 323.83 K | $647.03 M |
| 04/09/2026 | $3.04 | $3.01 (-0.99%) | $3.07 | $2.89 | 262.20 K | $655.75 M |
| 04/08/2026 | $3.22 | $2.97 (-7.76%) | $3.27 | $2.90 | 338.05 K | $647.03 M |
| 04/07/2026 | $3.03 | $2.99 (-1.32%) | $3.15 | $2.95 | 269.90 K | $651.39 M |
| 04/06/2026 | $3.03 | $3.03 (0%) | $3.10 | $3.00 | 77.31 K | $660.10 M |
| 04/02/2026 | $2.92 | $2.99 (2.4%) | $3.05 | $2.90 | 148.65 K | $651.39 M |
| 04/01/2026 | $3.10 | $3.00 (-3.23%) | $3.15 | $2.99 | 152.93 K | $653.57 M |
| 03/31/2026 | $3.00 | $3.07 (2.33%) | $3.10 | $2.87 | 271.94 K | $668.82 M |
| 03/30/2026 | $3.20 | $3.00 (-6.25%) | $3.20 | $2.87 | 268.50 K | $653.57 M |
| 03/27/2026 | $3.30 | $3.15 (-4.55%) | $3.39 | $3.12 | 220.70 K | $686.25 M |
| 03/26/2026 | $3.39 | $3.37 (-0.59%) | $3.48 | $3.31 | 92.73 K | $734.18 M |
| 03/25/2026 | $3.45 | $3.43 (-0.58%) | $3.50 | $3.36 | 103.80 K | $747.25 M |
| 03/24/2026 | $3.50 | $3.41 (-2.57%) | $3.56 | $3.34 | 201.00 K | $742.89 M |
| 03/23/2026 | $3.40 | $3.51 (3.24%) | $3.56 | $3.40 | 179.72 K | $764.68 M |
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.
