5 DAY PERFORMANCE
+285.39%
1 MONTH PERFORMANCE
+172.22%
3 MONTH PERFORMANCE
+181.15%
6 MONTH PERFORMANCE
+19.51%
YEAR-TO-DATE PERFORMANCE
+1.78%
1 YEAR PERFORMANCE
+15.10%
Uxin Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.95 | $0.97 (2.38%) | $0.97 | $0.95 | 2.06 K | |
| 11/04/2026 | $0.90 | $0.98 (8.56%) | $0.98 | $0.90 | 79.12 K | $220.01 M |
| 11/03/2026 | $0.90 | $0.89 (-1.68%) | $0.91 | $0.88 | 60.95 K | $199.15 M |
| 11/02/2026 | $0.90 | $0.91 (0.66%) | $0.94 | $0.88 | 34.70 K | $203.85 M |
| 10/30/2026 | $0.94 | $0.89 (-5.34%) | $0.94 | $0.89 | 65.05 K | $200.27 M |
| 10/29/2026 | $0.96 | $0.94 (-1.93%) | $1.00 | $0.86 | 53.40 K | $211.57 M |
| 10/28/2026 | $0.93 | $0.95 (2.12%) | $1.02 | $0.86 | 134.50 K | $213.71 M |
| 10/27/2026 | $0.88 | $0.91 (3.76%) | $0.95 | $0.86 | 41.75 K | $204.30 M |
| 10/26/2026 | $0.89 | $0.86 (-2.54%) | $0.97 | $0.84 | 46.24 K | $194.09 M |
| 10/23/2026 | $0.86 | $0.85 (-1.05%) | $0.87 | $0.82 | 86.16 K | $191.41 M |
| 10/22/2026 | $0.92 | $0.87 (-5.81%) | $0.95 | $0.85 | 257.60 K | $195.10 M |
| 10/21/2026 | $0.96 | $0.92 (-4.08%) | $0.97 | $0.92 | 42.20 K | $207.20 M |
| 10/20/2026 | $0.95 | $0.94 (-0.97%) | $0.96 | $0.92 | 89.50 K | $211.34 M |
| 10/19/2026 | $1.02 | $0.93 (-8.78%) | $1.03 | $0.93 | 129.56 K | $209.36 M |
| 10/16/2026 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.01 | 83.69 K | $227.28 M |
| 10/15/2026 | $1.04 | $1.04 (0%) | $1.06 | $1.02 | 120.56 K | $234.03 M |
| 10/14/2026 | $1.10 | $1.03 (-6.36%) | $1.11 | $1.02 | 81.15 K | $231.78 M |
| 10/13/2026 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.08 | 95.10 K | $252.03 M |
| 10/12/2026 | $1.10 | $1.13 (2.73%) | $1.16 | $1.10 | 219.11 K | $254.28 M |
| 10/09/2026 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.11 | 102.12 K | $254.28 M |
| 10/08/2026 | $1.23 | $1.12 (-8.94%) | $1.26 | $1.08 | 421.60 K | $252.03 M |
| 10/07/2026 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.18 | 101.84 K | $272.28 M |
| 10/06/2026 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.22 | 80.48 K | $281.28 M |
| 10/05/2026 | $1.27 | $1.26 (-0.79%) | $1.32 | $1.21 | 367.02 K | $283.53 M |
| 10/02/2026 | $1.42 | $1.27 (-10.56%) | $1.42 | $1.26 | 228.91 K | $285.78 M |
| 10/01/2026 | $1.34 | $1.37 (2.24%) | $1.47 | $1.32 | 278.60 K | $308.29 M |
| 09/30/2026 | $1.24 | $1.32 (6.45%) | $1.44 | $1.23 | 474.66 K | $297.03 M |
| 09/29/2026 | $1.32 | $1.23 (-6.82%) | $1.35 | $1.21 | 216.91 K | $276.78 M |
| 09/28/2026 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.30 | 237.11 K | $303.79 M |
| 09/25/2026 | $1.29 | $1.31 (1.55%) | $1.43 | $1.28 | 979.61 K | $294.78 M |
| 09/24/2026 | $1.30 | $1.30 (0%) | $1.41 | $1.17 | 16.20 M | $292.53 M |
| 09/23/2026 | $1.09 | $1.09 (0%) | $1.11 | $1.06 | 127.28 K | $245.28 M |
| 09/22/2026 | $1.06 | $1.10 (3.77%) | $1.11 | $1.06 | 57.02 K | $247.53 M |
| 09/21/2026 | $1.09 | $1.08 (-0.92%) | $1.11 | $1.06 | 60.52 K | $239.20 M |
| 09/18/2026 | $1.09 | $1.05 (-3.67%) | $1.12 | $1.05 | 176.70 K | $232.55 M |
| 09/17/2026 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.08 | 33.90 K | $239.20 M |
| 09/16/2026 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.07 | 37.04 K | $239.20 M |
| 09/15/2026 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.10 | 65.25 K | $245.84 M |
| 09/14/2026 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.15 | 58.10 K | $254.70 M |
| 09/11/2026 | $1.25 | $1.15 (-8%) | $1.25 | $1.12 | 114.35 K | $254.70 M |
| 09/10/2026 | $1.19 | $1.26 (5.88%) | $1.27 | $1.19 | 57.03 K | $279.06 M |
| 09/09/2026 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.15 | 23.22 K | $263.56 M |
| 09/08/2026 | $1.17 | $1.19 (1.71%) | $1.20 | $1.14 | 45.60 K | $263.56 M |
| 09/04/2026 | $1.14 | $1.16 (1.75%) | $1.18 | $1.12 | 25.54 K | $256.92 M |
| 09/03/2026 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.12 | 25.31 K | $248.06 M |
| 09/02/2026 | $1.13 | $1.14 (0.88%) | $1.15 | $1.12 | 22.30 K | $252.49 M |
| 09/01/2026 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.12 | 27.33 K | $250.27 M |
| 08/31/2026 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.14 | 26.66 K | $254.70 M |
| 08/28/2026 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.16 | 25.72 K | $256.92 M |
| 08/27/2026 | $1.16 | $1.17 (0.86%) | $1.18 | $1.15 | 28.77 K | $259.13 M |
| 08/26/2026 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.16 | 36.80 K | $256.92 M |
| 08/25/2026 | $1.13 | $1.18 (4.42%) | $1.21 | $1.13 | 54.44 K | $261.35 M |
| 08/24/2026 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.13 | 43.11 K | $252.49 M |
| 08/21/2026 | $1.14 | $1.20 (5.26%) | $1.21 | $1.12 | 99.48 K | $265.78 M |
| 08/20/2026 | $1.13 | $1.15 (1.77%) | $1.16 | $1.11 | 47.20 K | $254.70 M |
| 08/19/2026 | $1.11 | $1.13 (1.8%) | $1.13 | $1.11 | 63.91 K | $250.27 M |
| 08/18/2026 | $1.11 | $1.11 (0%) | $1.13 | $1.10 | 84.51 K | $245.84 M |
| 08/17/2026 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.12 | 118.10 K | $250.27 M |
| 08/14/2026 | $1.20 | $1.18 (-1.67%) | $1.24 | $1.15 | 160.70 K | $261.35 M |
| 08/13/2026 | $1.15 | $1.18 (2.61%) | $1.19 | $1.13 | 50.10 K | $261.35 M |
| 08/12/2026 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.13 | 62.60 K | $250.27 M |
| 08/11/2026 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.15 | 87.40 K | $259.13 M |
| 08/10/2026 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.11 | 236.82 K | $259.13 M |
| 08/07/2026 | $1.01 | $1.28 (26.73%) | $1.35 | $1.01 | 1.43 M | $283.49 M |
| 08/06/2026 | $1.21 | $1.01 (-16.53%) | $1.22 | $0.90 | 1.37 M | $223.69 M |
| 08/05/2026 | $1.29 | $1.22 (-5.43%) | $1.31 | $1.14 | 475.12 K | $270.21 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.
