5 DAY PERFORMANCE
+146.76%
1 MONTH PERFORMANCE
+106.63%
3 MONTH PERFORMANCE
+20.77%
6 MONTH PERFORMANCE
+0.29%
YEAR-TO-DATE PERFORMANCE
+1.78%
1 YEAR PERFORMANCE
-8.53%
Uxin Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.21 | $1.01 (-16.53%) | $1.22 | $0.90 | 1.36 M | $223.69 M |
| 08/05/2026 | $1.29 | $1.22 (-5.43%) | $1.31 | $1.14 | 475.12 K | $270.21 M |
| 08/04/2026 | $1.35 | $1.25 (-7.41%) | $1.37 | $1.24 | 366.01 K | $276.85 M |
| 08/03/2026 | $1.41 | $1.34 (-4.96%) | $1.42 | $1.34 | 47.42 K | $296.78 M |
| 07/31/2026 | $1.42 | $1.39 (-2.11%) | $1.43 | $1.38 | 78.91 K | $307.86 M |
| 07/30/2026 | $1.40 | $1.40 (0%) | $1.46 | $1.38 | 90.54 K | $310.07 M |
| 07/29/2026 | $1.44 | $1.39 (-3.47%) | $1.46 | $1.25 | 1.06 M | $307.86 M |
| 07/28/2026 | $1.59 | $1.43 (-10.06%) | $1.63 | $1.41 | 442.44 K | $316.72 M |
| 07/27/2026 | $1.53 | $1.61 (5.23%) | $1.63 | $1.50 | 97.40 K | $356.58 M |
| 07/24/2026 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.45 | 62.60 K | $332.22 M |
| 07/23/2026 | $1.51 | $1.52 (0.66%) | $1.53 | $1.50 | 35.10 K | $336.65 M |
| 07/22/2026 | $1.54 | $1.53 (-0.65%) | $1.59 | $1.53 | 79.22 K | $338.86 M |
| 07/21/2026 | $1.55 | $1.54 (-0.65%) | $1.63 | $1.52 | 112.33 K | $341.08 M |
| 07/20/2026 | $1.68 | $1.53 (-8.93%) | $1.68 | $1.43 | 430.91 K | $338.86 M |
| 07/17/2026 | $1.60 | $1.69 (5.62%) | $1.71 | $1.60 | 117.50 K | $374.30 M |
| 07/16/2026 | $1.64 | $1.61 (-1.83%) | $1.72 | $1.57 | 650.57 K | $356.58 M |
| 07/15/2026 | $1.73 | $1.64 (-5.2%) | $1.80 | $1.64 | 149.70 K | $363.23 M |
| 07/14/2026 | $1.75 | $1.72 (-1.71%) | $1.79 | $1.71 | 69.10 K | $380.95 M |
| 07/13/2026 | $1.81 | $1.73 (-4.42%) | $1.84 | $1.70 | 165.20 K | $383.16 M |
| 07/10/2026 | $1.77 | $1.82 (2.82%) | $1.87 | $1.74 | 172.74 K | $403.09 M |
| 07/09/2026 | $1.78 | $1.77 (-0.56%) | $1.83 | $1.75 | 269.80 K | $392.02 M |
| 07/08/2026 | $1.64 | $1.78 (8.54%) | $1.78 | $1.62 | 97.10 K | $394.23 M |
| 07/07/2026 | $1.70 | $1.66 (-2.35%) | $1.74 | $1.63 | 211.22 K | $367.66 M |
| 07/06/2026 | $1.69 | $1.71 (1.18%) | $1.79 | $1.65 | 384.50 K | $378.73 M |
| 07/02/2026 | $1.94 | $1.63 (-15.98%) | $1.94 | $1.61 | 737.89 K | $361.01 M |
| 07/01/2026 | $1.55 | $1.94 (25.16%) | $2.16 | $1.55 | 2.96 M | $429.67 M |
| 06/30/2026 | $1.50 | $1.55 (3.33%) | $1.57 | $1.50 | 157.42 K | $343.29 M |
| 06/29/2026 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.42 | 369.00 K | $332.22 M |
| 06/26/2026 | $1.59 | $1.51 (-5.03%) | $1.59 | $1.48 | 375.03 K | $334.43 M |
| 06/25/2026 | $1.58 | $1.62 (2.53%) | $1.66 | $1.54 | 219.70 K | $358.80 M |
| 06/24/2026 | $1.62 | $1.58 (-2.47%) | $1.68 | $1.57 | 312.62 K | $349.94 M |
| 06/23/2026 | $1.71 | $1.62 (-5.26%) | $1.81 | $1.56 | 357.50 K | $358.80 M |
| 06/22/2026 | $1.92 | $1.71 (-10.94%) | $1.95 | $1.71 | 216.95 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 |
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.
