5 DAY PERFORMANCE
+18.69%
1 MONTH PERFORMANCE
+13.20%
3 MONTH PERFORMANCE
+0.29%
6 MONTH PERFORMANCE
+11.00%
YEAR-TO-DATE PERFORMANCE
+1.78%
1 YEAR PERFORMANCE
-24.78%
Uxin Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.86 | $2.89 (1.05%) | $2.98 | $2.81 | 145.33 K | $639.41 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 | $647.73 M |
| 04/02/2026 | $2.92 | $2.99 (2.4%) | $3.05 | $2.90 | 148.65 K | $639.18 M |
| 04/01/2026 | $3.10 | $3.00 (-3.23%) | $3.15 | $2.99 | 152.93 K | $641.31 M |
| 03/31/2026 | $3.00 | $3.07 (2.33%) | $3.10 | $2.87 | 271.94 K | $656.28 M |
| 03/30/2026 | $3.20 | $3.00 (-6.25%) | $3.20 | $2.87 | 268.50 K | $641.31 M |
| 03/27/2026 | $3.30 | $3.15 (-4.55%) | $3.39 | $3.12 | 220.70 K | $673.38 M |
| 03/26/2026 | $3.39 | $3.37 (-0.59%) | $3.48 | $3.31 | 92.73 K | $720.41 M |
| 03/25/2026 | $3.45 | $3.43 (-0.58%) | $3.50 | $3.36 | 103.80 K | $733.24 M |
| 03/24/2026 | $3.50 | $3.41 (-2.57%) | $3.56 | $3.34 | 201.00 K | $728.96 M |
| 03/23/2026 | $3.40 | $3.51 (3.24%) | $3.56 | $3.40 | 179.72 K | $750.34 M |
| 03/20/2026 | $3.56 | $3.40 (-4.49%) | $3.56 | $3.31 | 139.54 K | $726.82 M |
| 03/19/2026 | $3.58 | $3.56 (-0.56%) | $3.63 | $3.47 | 55.14 K | $761.03 M |
| 03/18/2026 | $3.77 | $3.64 (-3.45%) | $3.77 | $3.61 | 56.60 K | $778.13 M |
| 03/17/2026 | $3.58 | $3.78 (5.59%) | $3.85 | $3.58 | 159.90 K | $808.05 M |
| 03/16/2026 | $3.48 | $3.63 (4.31%) | $3.67 | $3.48 | 138.73 K | $775.99 M |
| 03/13/2026 | $3.55 | $3.51 (-1.13%) | $3.56 | $3.36 | 107.85 K | $750.34 M |
| 03/12/2026 | $3.67 | $3.55 (-3.27%) | $3.69 | $3.52 | 183.70 K | $758.89 M |
| 03/11/2026 | $3.62 | $3.70 (2.21%) | $3.73 | $3.51 | 169.99 K | $790.95 M |
| 03/10/2026 | $3.45 | $3.63 (5.22%) | $3.65 | $3.41 | 115.09 K | $775.99 M |
| 03/09/2026 | $3.31 | $3.43 (3.63%) | $3.50 | $3.26 | 128.50 K | $733.24 M |
| 03/06/2026 | $3.38 | $3.32 (-1.78%) | $3.40 | $3.27 | 69.31 K | $709.72 M |
| 03/05/2026 | $3.27 | $3.42 (4.59%) | $3.44 | $3.23 | 166.50 K | $731.10 M |
| 03/04/2026 | $3.43 | $3.27 (-4.66%) | $3.50 | $3.26 | 160.70 K | $699.03 M |
| 03/03/2026 | $3.29 | $3.35 (1.82%) | $3.42 | $3.20 | 102.80 K | $716.13 M |
| 03/02/2026 | $3.38 | $3.47 (2.66%) | $3.53 | $3.38 | 48.10 K | $741.79 M |
| 02/27/2026 | $3.67 | $3.53 (-3.81%) | $3.86 | $3.47 | 132.90 K | $754.61 M |
| 02/26/2026 | $3.57 | $3.71 (3.92%) | $3.85 | $3.52 | 255.60 K | $793.09 M |
| 02/25/2026 | $3.43 | $3.59 (4.66%) | $3.64 | $3.43 | 128.60 K | $767.44 M |
| 02/24/2026 | $3.34 | $3.36 (0.6%) | $3.50 | $3.34 | 68.30 K | $718.27 M |
| 02/23/2026 | $3.42 | $3.32 (-2.92%) | $3.51 | $3.30 | 75.35 K | $709.72 M |
| 02/20/2026 | $3.44 | $3.43 (-0.29%) | $3.54 | $3.42 | 34.30 K | $733.24 M |
| 02/19/2026 | $3.46 | $3.50 (1.16%) | $3.59 | $3.41 | 44.93 K | $748.20 M |
| 02/18/2026 | $3.40 | $3.46 (1.76%) | $3.55 | $3.40 | 35.04 K | $739.65 M |
| 02/17/2026 | $3.44 | $3.40 (-1.16%) | $3.53 | $3.36 | 39.00 K | $726.82 M |
| 02/13/2026 | $3.44 | $3.46 (0.58%) | $3.61 | $3.44 | 31.35 K | $739.65 M |
| 02/12/2026 | $3.62 | $3.41 (-5.8%) | $3.62 | $3.30 | 79.22 K | $728.96 M |
| 02/11/2026 | $3.66 | $3.61 (-1.37%) | $3.70 | $3.52 | 125.91 K | $771.71 M |
| 02/10/2026 | $3.58 | $3.70 (3.35%) | $3.77 | $3.53 | 245.00 K | $790.95 M |
| 02/09/2026 | $3.41 | $3.55 (4.11%) | $3.59 | $3.34 | 169.42 K | $758.89 M |
| 02/06/2026 | $3.06 | $3.42 (11.76%) | $3.50 | $3.06 | 122.45 K | $731.10 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.
