5 DAY PERFORMANCE
+209.01%
1 MONTH PERFORMANCE
+198.26%
3 MONTH PERFORMANCE
+78.65%
6 MONTH PERFORMANCE
+0.88%
YEAR-TO-DATE PERFORMANCE
+1.78%
1 YEAR PERFORMANCE
-11.60%
Uxin Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
