Uxin Limited - American Depositary Shares (UXIN)
3.4406
+0.1806 (5.54%)
NASDAQ · Last Trade: Sep 17th, 12:59 PM EDT
Historical Prices For Uxin Limited - American Depositary Shares (UXIN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/16/2025 | 3.38 | 3.38 | 3.21 | 3.26 | 122,738 | 3.26 |
| 9/15/2025 | 3.54 | 3.54 | 3.27 | 3.33 | 169,152 | 3.33 |
| 9/12/2025 | 3.60 | 3.60 | 3.38 | 3.50 | 115,949 | 3.50 |
| 9/11/2025 | 3.33 | 3.64 | 3.25 | 3.61 | 182,945 | 3.61 |
| 9/10/2025 | 3.40 | 3.40 | 3.21 | 3.30 | 121,226 | 3.30 |
| 9/09/2025 | 3.43 | 3.44 | 3.26 | 3.36 | 111,170 | 3.36 |
| 9/08/2025 | 3.53 | 3.55 | 3.37 | 3.42 | 137,252 | 3.42 |
| 9/05/2025 | 3.60 | 3.60 | 3.45 | 3.50 | 112,363 | 3.50 |
| 9/04/2025 | 3.60 | 3.68 | 3.35 | 3.54 | 178,345 | 3.54 |
| 9/03/2025 | 3.21 | 3.74 | 3.13 | 3.63 | 408,981 | 3.63 |
| 9/02/2025 | 3.58 | 3.58 | 3.14 | 3.21 | 310,910 | 3.21 |
| 8/29/2025 | 3.61 | 3.73 | 3.42 | 3.49 | 366,337 | 3.49 |
| 8/28/2025 | 3.74 | 3.74 | 3.55 | 3.67 | 366,831 | 3.67 |
| 8/27/2025 | 3.91 | 3.94 | 3.58 | 3.71 | 294,956 | 3.71 |
| 8/26/2025 | 4.08 | 4.50 | 3.84 | 3.91 | 293,496 | 3.91 |
| 8/25/2025 | 3.69 | 4.40 | 3.65 | 4.17 | 677,138 | 4.17 |
| 8/22/2025 | 3.66 | 3.80 | 3.64 | 3.69 | 131,091 | 3.69 |
| 8/21/2025 | 3.51 | 3.75 | 3.51 | 3.71 | 155,460 | 3.71 |
| 8/20/2025 | 3.75 | 3.75 | 3.53 | 3.61 | 191,900 | 3.61 |
| 8/19/2025 | 3.76 | 3.76 | 3.55 | 3.69 | 217,060 | 3.69 |
| 8/18/2025 | 3.72 | 3.80 | 3.51 | 3.63 | 159,171 | 3.63 |
| 8/15/2025 | 3.81 | 3.87 | 3.61 | 3.61 | 196,546 | 3.61 |
| 8/14/2025 | 4.07 | 4.14 | 3.70 | 3.79 | 223,699 | 3.79 |
| 8/13/2025 | 4.22 | 4.35 | 4.03 | 4.04 | 223,769 | 4.04 |
| 8/12/2025 | 3.77 | 4.28 | 3.77 | 4.15 | 212,122 | 4.15 |
| 8/11/2025 | 3.75 | 3.96 | 3.72 | 3.83 | 78,786 | 3.83 |
| 8/08/2025 | 3.72 | 4.00 | 3.72 | 3.82 | 183,685 | 3.82 |
| 8/07/2025 | 4.00 | 4.05 | 3.73 | 3.75 | 95,491 | 3.75 |
| 8/06/2025 | 3.72 | 4.07 | 3.65 | 3.83 | 202,838 | 3.83 |
| 8/05/2025 | 3.66 | 4.13 | 3.58 | 3.72 | 209,339 | 3.72 |
| 8/04/2025 | 3.65 | 3.98 | 3.51 | 3.65 | 128,355 | 3.65 |
| 8/01/2025 | 3.54 | 3.80 | 3.32 | 3.67 | 123,575 | 3.67 |
| 7/31/2025 | 3.61 | 3.70 | 3.45 | 3.48 | 154,997 | 3.48 |
| 7/30/2025 | 3.78 | 3.90 | 3.61 | 3.67 | 144,965 | 3.67 |
| 7/29/2025 | 3.95 | 3.96 | 3.75 | 3.86 | 50,807 | 3.86 |
| 7/28/2025 | 4.16 | 4.17 | 3.89 | 3.99 | 212,865 | 3.99 |
| 7/25/2025 | 4.45 | 4.47 | 4.16 | 4.24 | 95,156 | 4.24 |
| 7/24/2025 | 4.62 | 4.62 | 4.33 | 4.45 | 62,842 | 4.45 |
| 7/23/2025 | 4.76 | 4.79 | 4.40 | 4.58 | 70,681 | 4.58 |
| 7/22/2025 | 4.67 | 4.79 | 4.46 | 4.76 | 94,643 | 4.76 |
| 7/21/2025 | 4.69 | 4.75 | 4.57 | 4.75 | 118,956 | 4.75 |
| 7/18/2025 | 4.43 | 4.58 | 4.28 | 4.56 | 81,894 | 4.56 |
| 7/17/2025 | 4.72 | 4.74 | 4.38 | 4.40 | 95,434 | 4.40 |
| 7/16/2025 | 4.75 | 5.06 | 4.40 | 4.72 | 125,756 | 4.72 |
| 7/15/2025 | 4.91 | 5.03 | 4.61 | 4.64 | 121,882 | 4.64 |
| 7/14/2025 | 5.00 | 5.18 | 4.50 | 5.10 | 205,299 | 5.10 |
| 7/11/2025 | 3.77 | 5.36 | 3.74 | 5.14 | 609,318 | 5.14 |
| 7/10/2025 | 3.69 | 3.91 | 3.69 | 3.84 | 60,021 | 3.84 |
| 7/09/2025 | 3.67 | 3.80 | 3.66 | 3.68 | 18,088 | 3.68 |
| 7/08/2025 | 3.88 | 3.95 | 3.66 | 3.67 | 32,780 | 3.67 |
| 7/07/2025 | 3.91 | 3.91 | 3.63 | 3.75 | 22,287 | 3.75 |
| 7/03/2025 | 3.71 | 3.90 | 3.58 | 3.90 | 47,173 | 3.90 |
| 7/02/2025 | 3.50 | 4.00 | 3.50 | 3.68 | 113,975 | 3.68 |
| 7/01/2025 | 3.56 | 3.65 | 3.42 | 3.42 | 31,770 | 3.42 |
| 6/30/2025 | 3.73 | 3.73 | 3.51 | 3.54 | 35,229 | 3.54 |
| 6/27/2025 | 3.76 | 3.78 | 3.63 | 3.65 | 47,895 | 3.65 |
| 6/26/2025 | 3.89 | 3.89 | 3.77 | 3.81 | 32,600 | 3.81 |
| 6/25/2025 | 3.86 | 3.97 | 3.75 | 3.75 | 35,986 | 3.75 |
| 6/24/2025 | 3.82 | 3.89 | 3.78 | 3.83 | 10,848 | 3.83 |
| 6/23/2025 | 3.89 | 3.98 | 3.73 | 3.81 | 43,075 | 3.81 |
| 6/20/2025 | 3.85 | 3.94 | 3.73 | 3.92 | 36,443 | 3.92 |
| 6/18/2025 | 3.99 | 4.11 | 3.80 | 3.83 | 37,720 | 3.83 |
| 6/17/2025 | 4.00 | 4.30 | 3.90 | 3.92 | 56,310 | 3.92 |