Uxin Ltd (UXIN) Historical Stock Data
4.55 ↑0.18 (4.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UXIN is up 2.09% a day on average. There have been 21 days where Uxin Ltd closed green and 9 days where UXIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.43 | 4.55 | ↑$0.12 (2.71%) | 4.28 | 4.67 | 23.24K |
| 2025-04-21 | 4.30 | 4.37 | ↑$0.07 (1.63%) | 4.20 | 4.47 | 20.10K |
| 2025-04-17 | 3.95 | 4.32 | ↑$0.37 (9.37%) | 3.95 | 4.41 | 25.89K |
| 2025-04-16 | 3.92 | 4.08 | ↑$0.16 (4.08%) | 3.92 | 4.12 | 6.06K |
| 2025-04-15 | 3.97 | 4.11 | ↑$0.14 (3.53%) | 3.91 | 4.17 | 19.67K |
| 2025-04-14 | 3.51 | 4.09 | ↑$0.58 (16.52%) | 3.51 | 4.09 | 35.35K |
| 2025-04-11 | 3.40 | 3.59 | ↑$0.19 (5.59%) | 3.40 | 3.63 | 15.10K |
| 2025-04-10 | 3.38 | 3.51 | ↑$0.13 (3.85%) | 3.38 | 3.69 | 14.23K |
| 2025-04-09 | 3.31 | 3.39 | ↑$0.08 (2.42%) | 3.31 | 3.62 | 23.92K |
| 2025-04-08 | 3.48 | 3.39 | ↓$0.09 (-2.56%) | 3.32 | 3.91 | 21.04K |
| 2025-04-07 | 3.62 | 3.41 | ↓$0.21 (-5.86%) | 3.36 | 3.92 | 57.54K |
| 2025-04-04 | 3.73 | 3.92 | ↑$0.19 (5.09%) | 3.30 | 4.02 | 41.11K |
| 2025-04-03 | 4.06 | 4.04 | ↓$0.02 (-0.49%) | 3.96 | 4.27 | 12.28K |
| 2025-04-02 | 4.18 | 4.30 | ↑$0.12 (2.87%) | 4.10 | 4.48 | 28.84K |
| 2025-04-01 | 3.87 | 4.32 | ↑$0.45 (11.63%) | 3.86 | 4.32 | 31.65K |
| 2025-03-31 | 4.10 | 3.94 | ↓$0.16 (-3.90%) | 3.80 | 4.11 | 17.48K |
| 2025-03-28 | 4.17 | 4.00 | ↓$0.17 (-4.08%) | 4.00 | 4.36 | 15.10K |
| 2025-03-27 | 4.01 | 4.21 | ↑$0.20 (5.02%) | 4.01 | 4.37 | 18.60K |
| 2025-03-26 | 4.00 | 4.09 | ↑$0.09 (2.25%) | 3.95 | 4.20 | 28.30K |
| 2025-03-25 | 4.11 | 4.09 | ↓$0.02 (-0.49%) | 3.79 | 4.13 | 47.20K |
| 2025-03-24 | 4.01 | 4.10 | ↑$0.09 (2.24%) | 4.01 | 4.19 | 12.23K |
| 2025-03-21 | 4.00 | 4.03 | ↑$0.03 (0.75%) | 3.97 | 4.13 | 11.64K |
| 2025-03-20 | 4.09 | 4.11 | ↑$0.02 (0.49%) | 4.00 | 4.15 | 23K |
| 2025-03-19 | 4.11 | 4.22 | ↑$0.11 (2.68%) | 4.05 | 4.22 | 10K |
| 2025-03-18 | 4.34 | 4.00 | ↓$0.34 (-7.83%) | 4.00 | 4.35 | 27.17K |
| 2025-03-17 | 4.28 | 4.34 | ↑$0.06 (1.40%) | 4.14 | 4.34 | 48.83K |
| 2025-03-14 | 4.32 | 4.19 | ↓$0.13 (-3.01%) | 4.18 | 4.46 | 27K |
| 2025-03-13 | 4.14 | 4.17 | ↑$0.03 (0.72%) | 4.01 | 4.30 | 32.43K |
| 2025-03-12 | 4.12 | 4.06 | ↓$0.06 (-1.46%) | 3.98 | 4.28 | 19.11K |
| 2025-03-11 | 3.91 | 4.21 | ↑$0.30 (7.67%) | 3.91 | 4.25 | 30.49K |
Create an account or log in to view more rows.
$UXIN pumped for what this week will bring
$UXIN Let’s get it
$UXIN has just been halted from trading due to volatility.
$UXIN bear trap
$UXIN Bears always win...
Bulls have to be forever bagholders....
$UXIN we just getting started
$UXIN has just been halted from trading due to volatility.
$UXIN has just been halted from trading due to volatility.
$UXIN has just been halted from trading due to volatility.
$UXIN has just been halted from trading due to volatility.