Dark

UXIN
Uxin Limited ADS
stock NASDAQ ADR

At Close

Aug 7, 2026 3:59:53 PM EDT

1.27USD+25.743%(+0.26)1,426,297

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:29:30 AM EDT

1.32USD+30.693%(+0.31)0

After-hours

Aug 7, 2026 4:55:30 PM EDT

1.25USD-1.575%(-0.02)15,736

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.0100	1.350600	1.010000	1.2800	+26.733%	1,426,297	0.000%
2026-08-06	1.2100	1.220000	0.896300	1.0100	-17.213%	1,364,985	+26.733%
2026-08-05	1.2900	1.310000	1.140000	1.2200	-2.400%	475,116	+4.918%
2026-08-04	1.3500	1.370000	1.240000	1.2500	-6.716%	366,009	+2.400%
2026-08-03	1.4100	1.420000	1.340000	1.3400	-3.597%	47,424	-4.478%
2026-07-31	1.4200	1.430000	1.380000	1.3900	-0.714%	78,909	-7.914%
2026-07-30	1.4000	1.460000	1.380000	1.4000	+0.719%	90,542	-8.571%
2026-07-29	1.4400	1.460000	1.245000	1.3900	-2.797%	1,056,689	-7.914%
2026-07-28	1.5900	1.630000	1.410000	1.4300	-11.180%	442,437	-10.490%
2026-07-27	1.5300	1.630000	1.500000	1.6100	+7.333%	97,394	-20.497%
2026-07-24	1.5200	1.520000	1.450000	1.5000	-1.316%	62,600	-14.667%
2026-07-23	1.5124	1.534100	1.500000	1.5200	-0.654%	35,102	-15.789%
2026-07-22	1.5400	1.590000	1.530000	1.5300	-0.649%	79,220	-16.340%
2026-07-21	1.5500	1.630000	1.520000	1.5400	+0.984%	112,332	-16.883%
2026-07-20	1.6800	1.680000	1.430000	1.5250	-9.496%	430,915	-16.066%
2026-07-17	1.6000	1.710000	1.600000	1.6850	+4.658%	117,488	-24.036%
2026-07-16	1.6400	1.720000	1.570000	1.6100	-1.829%	650,574	-20.497%
2026-07-15	1.7300	1.800000	1.640000	1.6400	-4.651%	149,702	-21.951%
2026-07-14	1.7500	1.790000	1.710100	1.7200	-0.578%	68,978	-25.581%
2026-07-13	1.8100	1.840000	1.700000	1.7300	-4.945%	165,183	-26.012%
2026-07-10	1.7700	1.870000	1.740000	1.8200	+2.825%	172,739	-29.670%
2026-07-09	1.7800	1.830000	1.750000	1.7700	-0.562%	269,786	-27.684%
2026-07-08	1.6400	1.780000	1.620000	1.7800	+7.229%	97,088	-28.090%
2026-07-07	1.7000	1.740000	1.630000	1.6600	-2.639%	211,225	-22.892%
2026-07-06	1.6900	1.790000	1.650000	1.7050	+4.601%	384,500	-24.927%
2026-07-02	1.9400	1.940000	1.610000	1.6300	-15.979%	737,890	-21.472%
2026-07-01	1.5500	2.160000	1.550000	1.9400	+25.161%	2,964,308	-34.021%
2026-06-30	1.5000	1.570000	1.500000	1.5500	+3.333%	157,422	-17.419%
2026-06-29	1.5500	1.550000	1.420000	1.5000	-0.662%	368,999	-14.667%
2026-06-26	1.5900	1.590000	1.480000	1.5100	-6.790%	375,032	-15.232%
2026-06-25	1.5800	1.660000	1.540000	1.6200	+2.532%	219,690	-20.988%
2026-06-24	1.6200	1.680000	1.570000	1.5800	-2.469%	312,624	-18.987%
2026-06-23	1.7100	1.810000	1.560000	1.6200	-5.263%	357,499	-20.988%
2026-06-22	1.9200	1.949900	1.710000	1.7100	-10.938%	216,952	-25.146%
2026-06-18	1.8600	2.050000	1.850000	1.9200	+5.495%	675,671	-33.333%
2026-06-17	1.9000	1.900000	1.710000	1.8200	-4.211%	329,002	-29.670%
2026-06-16	2.0700	2.115000	1.735000	1.9000	-10.377%	410,536	-32.632%
2026-06-15	2.0800	2.140000	2.050000	2.1200	+5.473%	273,133	-39.623%
2026-06-12	2.1100	2.160000	1.990000	2.0100	-4.739%	295,981	-36.318%
2026-06-11	2.1700	2.230000	2.100000	2.1100	-2.315%	126,123	-39.336%
2026-06-10	2.1700	2.320000	2.150000	2.1600	-0.461%	59,997	-40.741%
2026-06-09	2.1500	2.250000	2.120000	2.1700	+1.402%	42,478	-41.014%
2026-06-08	2.0900	2.150000	2.050000	2.1400	+4.902%	69,524	-40.187%
2026-06-05	2.2100	2.240000	2.040000	2.0400	-9.735%	124,013	-37.255%
2026-06-04	2.2800	2.330000	2.150000	2.2600	-0.877%	171,737	-43.363%
2026-06-03	2.3000	2.365000	2.240000	2.2800	-1.724%	162,613	-43.860%
2026-06-02	2.3400	2.420000	2.280000	2.3200	+0.870%	92,058	-44.828%
2026-06-01	2.2200	2.310000	2.175000	2.3000	+2.222%	107,975	-44.348%
2026-05-29	2.2900	2.290000	2.199100	2.2500	-1.747%	87,314	-43.111%
2026-05-28	2.3300	2.390000	2.290000	2.2900	-1.717%	49,059	-44.105%
2026-05-27	2.2900	2.410000	2.260000	2.3300	+4.018%	61,676	-45.064%
2026-05-26	2.1800	2.290000	2.160000	2.2400	+4.186%	96,691	-42.857%
2026-05-22	2.0800	2.200000	2.010000	2.1500	-2.273%	287,195	-40.465%
2026-05-21	2.3900	2.390000	2.140000	2.2000	-7.563%	189,468	-41.818%
2026-05-20	2.3300	2.400000	2.300000	2.3800	+1.709%	58,482	-46.218%
2026-05-19	2.4000	2.460000	2.270000	2.3400	-3.306%	157,748	-45.299%
2026-05-18	2.5400	2.580000	2.420000	2.4200	-4.724%	62,940	-47.107%
2026-05-15	2.5900	2.639600	2.530000	2.5400	-3.788%	77,958	-49.606%
2026-05-14	2.5800	2.690000	2.510000	2.6400	+2.724%	81,034	-51.515%
2026-05-13	2.6400	2.640000	2.560000	2.5700	-2.281%	95,731	-50.195%
2026-05-12	2.5900	2.640000	2.550000	2.6300	+1.938%	82,538	-51.331%
2026-05-11	2.7200	2.720000	2.540000	2.5800	-5.839%	166,828	-50.388%
2026-05-08	2.8400	2.880000	2.632000	2.7400	-3.521%	156,489	-53.285%
2026-05-07	2.8900	2.920000	2.810100	2.8400	-1.730%	89,635	-54.930%
2026-05-06	2.8600	2.980000	2.810000	2.8900	+0.697%	145,369	-55.709%
2026-05-05	3.1400	3.140000	2.860000	2.8700	-8.599%	97,165	-55.401%
2026-05-04	2.8700	3.190000	2.870000	3.1400	+8.651%	179,745	-59.236%
2026-05-01	2.9800	3.010000	2.870000	2.8900	-2.365%	78,475	-55.709%
2026-04-30	2.9300	3.030000	2.920000	2.9600	+1.718%	91,281	-56.757%
2026-04-29	2.9700	3.086700	2.890000	2.9100	-1.689%	105,756	-56.014%
2026-04-28	2.9300	2.980000	2.910100	2.9600	-0.671%	83,465	-56.757%
2026-04-27	2.9100	2.990000	2.880000	2.9800	+2.405%	121,437	-57.047%
2026-04-24	2.8200	2.950000	2.770000	2.9100	+3.191%	186,739	-56.014%
2026-04-23	2.8900	2.890000	2.750000	2.8200	-2.083%	152,599	-54.610%
2026-04-22	2.9300	2.945000	2.880000	2.8800	-1.370%	110,197	-55.556%
2026-04-21	2.9100	2.970000	2.895000	2.9200	-0.341%	135,126	-56.164%
2026-04-20	2.9600	2.960000	2.865000	2.9300	-1.014%	203,246	-56.314%
2026-04-17	3.0500	3.100000	2.920000	2.9600	-1.987%	240,399	-56.757%
2026-04-16	2.9700	3.060000	2.950000	3.0200	+1.684%	197,482	-57.616%
2026-04-15	3.0000	3.020000	2.950000	2.9700	-1.000%	131,072	-56.902%
2026-04-14	3.0900	3.170000	2.980000	3.0000	-1.961%	117,934	-57.333%
2026-04-13	2.9200	3.135000	2.830000	3.0600	+3.030%	393,579	-58.170%
2026-04-10	3.0600	3.100000	2.812600	2.9700	-1.329%	323,829	-56.902%
2026-04-09	3.0400	3.070000	2.890000	3.0100	+1.347%	262,201	-57.475%
2026-04-08	3.2200	3.270000	2.900000	2.9700	-0.669%	338,050	-56.902%
2026-04-07	3.0300	3.150000	2.950000	2.9900	-1.320%	269,854	-57.191%
2026-04-06	3.0300	3.100000	3.000000	3.0300	+1.338%	77,311	-57.756%
2026-04-02	2.9200	3.050000	2.900000	2.9900	-0.333%	148,649	-57.191%
2026-04-01	3.1000	3.145000	2.990000	3.0000	-2.280%	152,931	-57.333%
2026-03-31	3.0000	3.100000	2.870000	3.0700	+2.333%	271,936	-58.306%
2026-03-30	3.2000	3.200000	2.870000	3.0000	-4.762%	268,493	-57.333%
2026-03-27	3.3000	3.389900	3.120000	3.1500	-6.528%	220,661	-59.365%
2026-03-26	3.3900	3.480000	3.305000	3.3700	-1.749%	92,728	-62.018%
2026-03-25	3.4500	3.500000	3.355000	3.4300	+0.587%	103,794	-62.682%
2026-03-24	3.5000	3.562000	3.340000	3.4100	-2.849%	200,964	-62.463%
2026-03-23	3.4000	3.560000	3.400000	3.5100	+3.235%	179,723	-63.533%
2026-03-20	3.5600	3.560000	3.310000	3.4000	-4.494%	139,542	-62.353%
2026-03-19	3.5800	3.630000	3.470000	3.5600	-2.198%	55,140	-64.045%
2026-03-18	3.7700	3.770000	3.610000	3.6400	-3.704%	56,567	-64.835%
2026-03-17	3.5800	3.850000	3.580000	3.7800	+4.132%	159,863	-66.138%
2026-03-16	3.4800	3.670000	3.480000	3.6300	+3.419%	138,734	-64.738%
2026-03-13	3.5500	3.560000	3.360000	3.5100	-1.127%	107,848	-63.533%
2026-03-12	3.6700	3.690000	3.520000	3.5500	-4.054%	183,693	-63.944%
2026-03-11	3.6200	3.730000	3.510000	3.7000	+1.928%	169,990	-65.405%
2026-03-10	3.4500	3.650000	3.410000	3.6300	+5.831%	115,089	-64.738%
2026-03-09	3.3100	3.500000	3.260000	3.4300	+3.313%	128,491	-62.682%
2026-03-06	3.3800	3.400000	3.265000	3.3200	-2.924%	69,309	-61.446%
2026-03-05	3.2700	3.440000	3.230000	3.4200	+4.587%	166,466	-62.573%
2026-03-04	3.4300	3.499900	3.260000	3.2700	-2.388%	160,700	-60.856%
2026-03-03	3.2900	3.420000	3.200000	3.3500	-3.458%	102,784	-61.791%
2026-03-02	3.3800	3.530000	3.380000	3.4700	-1.700%	48,081	-63.112%
2026-02-27	3.6700	3.855000	3.470000	3.5300	-4.852%	132,891	-63.739%
2026-02-26	3.5700	3.850000	3.517300	3.7100	+3.343%	255,574	-65.499%
2026-02-25	3.4300	3.635000	3.430000	3.5900	+6.845%	128,565	-64.345%
2026-02-24	3.3400	3.500000	3.340000	3.3600	+1.205%	68,291	-61.905%
2026-02-23	3.4200	3.505000	3.300000	3.3200	-3.207%	75,351	-61.446%
2026-02-20	3.4400	3.535000	3.415000	3.4300	-2.000%	34,283	-62.682%
2026-02-19	3.4600	3.590000	3.410000	3.5000	+1.156%	44,928	-63.429%
2026-02-18	3.4000	3.545000	3.400000	3.4600	+1.765%	35,042	-63.006%
2026-02-17	3.4400	3.525000	3.360000	3.4000	-1.734%	38,964	-62.353%
2026-02-13	3.4400	3.610000	3.440000	3.4600	+1.466%	31,348	-63.006%
2026-02-12	3.6200	3.620000	3.300000	3.4100	-5.540%	79,218	-62.463%
2026-02-11	3.6600	3.695000	3.520000	3.6100	-2.432%	125,911	-64.543%
2026-02-10	3.5800	3.770000	3.530000	3.7000	+4.225%	244,548	-65.405%
2026-02-09	3.4100	3.590000	3.340000	3.5500	+3.801%	169,422	-63.944%
2026-02-06	3.0600	3.495000	3.060000	3.4200	+11.401%	122,446	-62.573%
2026-02-05	3.0700	3.150000	3.030000	3.0700	-1.603%	354,392	-58.306%
2026-02-04	3.1100	3.190000	3.040000	3.1200	+0.971%	356,689	-58.974%
2026-02-03	3.1700	3.251200	3.020000	3.0900	-2.524%	423,278	-58.576%
2026-02-02	3.3400	3.350000	3.100000	3.1700	-5.935%	800,351	-59.621%
2026-01-30	3.3900	3.450000	3.320000	3.3700	-2.882%	313,851	-62.018%
2026-01-29	3.3900	3.490000	3.300000	3.4700	+2.360%	260,005	-63.112%
2026-01-28	3.5200	3.580000	3.355000	3.3900	-3.693%	410,852	-62.242%
2026-01-27	3.5000	3.580000	3.475000	3.5200	+2.326%	232,460	-63.636%
2026-01-26	3.4800	3.540000	3.410000	3.4400	-1.714%	212,457	-62.791%
2026-01-23	3.6800	3.680000	3.470000	3.5000	-5.149%	276,725	-63.429%
2026-01-22	3.6600	3.730000	3.615000	3.6900	+0.545%	266,611	-65.312%
2026-01-21	3.5700	3.750000	3.540000	3.6700	+2.228%	319,805	-65.123%
2026-01-20	3.6000	3.670000	3.410000	3.5900	+0.560%	337,008	-64.345%
2026-01-16	3.6800	3.700000	3.500000	3.5700	-2.725%	303,678	-64.146%
2026-01-15	3.6800	3.755000	3.560000	3.6700	-0.272%	291,964	-65.123%
2026-01-14	3.8000	3.800000	3.605000	3.6800	-3.665%	256,903	-65.217%
2026-01-13	3.5900	3.830000	3.490000	3.8200	+6.704%	260,353	-66.492%
2026-01-12	3.7300	3.730000	3.465000	3.5800	-4.021%	401,131	-64.246%
2026-01-09	3.6300	3.850000	3.625000	3.7300	+3.324%	251,920	-65.684%
2026-01-08	3.7700	3.800000	3.550000	3.6100	-5.990%	362,297	-64.543%
2026-01-07	3.6100	3.870000	3.570000	3.8400	+7.563%	513,510	-66.667%
2026-01-06	4.1700	4.180000	3.520000	3.5700	-11.414%	773,476	-64.146%
2026-01-05	3.6300	4.051600	3.630000	4.0300	+11.326%	684,192	-68.238%
2026-01-02	3.4100	3.660000	3.380000	3.6200	+7.418%	83,111	-64.641%
2025-12-31	3.4700	3.595000	3.307000	3.3700	-2.882%	340,860	-62.018%
2025-12-30	3.3300	3.610000	3.330000	3.4700	+3.274%	410,053	-63.112%
2025-12-29	3.7600	3.870000	3.300000	3.3600	-12.042%	407,125	-61.905%
2025-12-26	3.8800	3.955000	3.650000	3.8200	+6.704%	560,286	-66.492%
2025-12-24	3.5700	3.635000	3.400000	3.5800	+0.562%	130,326	-64.246%
2025-12-23	4.1400	4.150000	3.515000	3.5600	-10.101%	798,852	-64.045%
2025-12-22	3.5400	4.050000	3.520000	3.9600	+16.129%	938,504	-67.677%
2025-12-19	3.0300	3.620000	3.020000	3.4100	+8.599%	718,157	-62.463%
2025-12-18	2.9300	3.210000	2.890000	3.1400	+10.954%	374,156	-59.236%
2025-12-17	2.6500	2.860000	2.560000	2.8300	+6.391%	300,369	-54.770%
2025-12-16	2.6100	2.780000	2.610000	2.6600	+1.527%	218,209	-51.880%
2025-12-15	2.6600	2.830000	2.580000	2.6200	-3.676%	170,691	-51.145%
2025-12-12	2.7800	2.875000	2.650000	2.7200	-1.805%	40,789	-52.941%
2025-12-11	2.9000	2.937800	2.600000	2.7700	-7.973%	135,649	-53.791%
2025-12-10	2.9600	3.050000	2.870000	3.0100	+1.689%	91,326	-57.475%
2025-12-09	2.8700	3.070000	2.870000	2.9600	+2.422%	87,017	-56.757%
2025-12-08	2.7600	2.970000	2.760000	2.8900	+1.226%	140,400	-55.709%
2025-12-05	3.0500	3.050000	2.750000	2.8550	-6.086%	166,320	-55.166%
2025-12-04	2.9000	3.080000	2.770000	3.0400	+5.190%	91,636	-57.895%
2025-12-03	2.7600	2.890000	2.720000	2.8900	+3.957%	80,199	-55.709%
2025-12-02	2.6400	2.920000	2.561100	2.7800	+3.346%	122,763	-53.957%
2025-12-01	2.7700	2.860000	2.643500	2.6900	-2.888%	85,531	-52.416%
2025-11-28	2.8700	2.870000	2.700000	2.7700	-1.773%	25,699	-53.791%
2025-11-26	2.7100	2.850000	2.578800	2.8200	+10.156%	88,953	-54.610%
2025-11-25	2.5800	2.690000	2.530100	2.5600	+1.186%	92,818	-50.000%
2025-11-24	2.5600	2.718900	2.460000	2.5300	-1.172%	62,698	-49.407%
2025-11-21	2.5500	2.780000	2.520000	2.5600	0.000%	91,227	-50.000%
2025-11-20	2.6900	2.938200	2.550000	2.5600	-1.916%	114,149	-50.000%
2025-11-19	2.7550	2.780000	2.520000	2.6100	-6.115%	113,043	-50.958%
2025-11-18	2.8300	2.840000	2.740000	2.7800	-1.767%	36,877	-53.957%
2025-11-17	2.8200	2.890000	2.790000	2.8300	-0.702%	55,451	-54.770%
2025-11-14	2.8100	3.038000	2.770000	2.8500	+0.352%	37,612	-55.088%
2025-11-13	3.0500	3.050000	2.820000	2.8400	-6.271%	96,973	-54.930%
2025-11-12	3.0000	3.160000	2.940000	3.0300	+1.678%	89,043	-57.756%
2025-11-11	2.9000	3.080600	2.900000	2.9800	+2.055%	42,362	-57.047%
2025-11-10	2.9800	3.058800	2.900000	2.9200	-1.684%	40,143	-56.164%
2025-11-07	3.0100	3.118700	2.910000	2.9700	-3.883%	130,462	-56.902%
2025-11-06	3.0400	3.180000	2.900000	3.0900	+3.691%	235,187	-58.576%
2025-11-05	2.7500	3.030000	2.750000	2.9800	+8.759%	238,746	-57.047%
2025-11-04	2.7800	2.980000	2.649800	2.7400	-0.725%	327,726	-53.285%
2025-11-03	2.5300	2.980000	2.500000	2.7600	+10.400%	573,891	-53.623%
2025-10-31	2.5400	2.600000	2.450000	2.5000	-1.186%	189,768	-48.800%
2025-10-30	2.5800	2.680000	2.460500	2.5300	-2.692%	149,500	-49.407%
2025-10-29	2.6800	2.684100	2.500000	2.6000	-2.256%	151,968	-50.769%
2025-10-28	2.8300	2.910000	2.600100	2.6600	-8.904%	210,426	-51.880%
2025-10-27	2.9900	2.990000	2.800000	2.9200	0.000%	143,886	-56.164%
2025-10-24	2.7400	2.960000	2.740000	2.9200	+6.960%	145,551	-56.164%
2025-10-23	2.8000	2.870000	2.500000	2.7300	-2.151%	228,936	-53.114%
2025-10-22	2.9000	2.900000	2.720000	2.7900	-3.125%	184,525	-54.122%
2025-10-21	3.0500	3.050000	2.770100	2.8800	-4.319%	165,485	-55.556%
2025-10-20	2.9700	3.070000	2.850000	3.0100	+1.347%	192,854	-57.475%
2025-10-17	2.9000	3.030000	2.900000	2.9700	+1.365%	42,519	-56.902%
2025-10-16	3.1500	3.190000	2.930000	2.9300	-5.484%	141,061	-56.314%
2025-10-15	3.0300	3.150000	2.980000	3.1000	-0.958%	142,247	-58.710%
2025-10-14	2.9000	3.130000	2.720000	3.1300	+7.931%	261,748	-59.105%
2025-10-13	3.3000	3.318000	2.900000	2.9000	-9.091%	258,808	-55.862%
2025-10-10	3.3600	3.660000	3.175000	3.1900	-6.176%	374,758	-59.875%
2025-10-09	3.3600	3.510000	3.250000	3.4000	+1.493%	410,770	-62.353%
2025-10-08	3.3600	3.420000	3.235000	3.3500	-0.298%	165,601	-61.791%
2025-10-07	3.5800	3.580000	3.260000	3.3600	-2.609%	205,365	-61.905%
2025-10-06	3.4900	3.680000	3.450000	3.4500	-1.146%	428,305	-62.899%
2025-10-03	3.4600	3.519900	3.380000	3.4900	+2.647%	215,536	-63.324%
2025-10-02	3.4500	3.450000	3.360000	3.4000	+1.190%	133,738	-62.353%
2025-10-01	3.4600	3.460000	3.300100	3.3600	-2.890%	139,723	-61.905%
2025-09-30	3.4300	3.570000	3.350100	3.4600	-0.575%	183,984	-63.006%
2025-09-29	3.8100	3.940000	3.410000	3.4800	-0.855%	352,717	-63.218%
2025-09-26	3.4000	3.630000	3.390000	3.5100	+0.862%	316,145	-63.533%
2025-09-25	3.4700	3.560000	3.370000	3.4800	-2.793%	242,217	-63.218%
2025-09-24	3.6700	3.670000	3.450000	3.5800	+0.845%	251,813	-64.246%
2025-09-23	3.5700	3.578800	3.390000	3.5500	+2.601%	230,156	-63.944%
2025-09-22	4.0000	4.088600	3.220000	3.4600	-10.825%	1,078,278	-63.006%
2025-09-19	3.6300	3.980000	3.490000	3.8800	+9.296%	605,634	-67.010%
2025-09-18	3.4700	3.583159	3.355000	3.5500	+0.567%	148,389	-63.944%
2025-09-17	3.3100	3.550000	3.310000	3.5300	+8.282%	161,643	-63.739%
2025-09-16	3.3750	3.375000	3.210000	3.2600	-2.102%	122,738	-60.736%
2025-09-15	3.5400	3.540000	3.270000	3.3300	-4.857%	169,152	-61.562%
2025-09-12	3.6000	3.600000	3.380000	3.5000	-3.047%	115,949	-63.429%
2025-09-11	3.3300	3.640000	3.250000	3.6100	+9.394%	182,948	-64.543%
2025-09-10	3.4000	3.400000	3.210000	3.3000	-1.786%	121,426	-61.212%
2025-09-09	3.4300	3.444900	3.260000	3.3600	-1.754%	111,170	-61.905%
2025-09-08	3.5300	3.554400	3.371200	3.4200	-2.286%	137,252	-62.573%
2025-09-05	3.6000	3.600000	3.451500	3.5000	-1.130%	112,363	-63.429%
2025-09-04	3.6000	3.680000	3.350000	3.5400	-2.479%	178,391	-63.842%
2025-09-03	3.2100	3.740000	3.130000	3.6300	+13.084%	408,981	-64.738%
2025-09-02	3.5800	3.580000	3.140000	3.2100	-8.023%	310,910	-60.125%
2025-08-29	3.6100	3.730000	3.420000	3.4900	-4.905%	366,337	-63.324%
2025-08-28	3.7400	3.740000	3.550000	3.6700	-1.078%	366,831	-65.123%
2025-08-27	3.9100	3.940000	3.575000	3.7100	-5.115%	295,056	-65.499%
2025-08-26	4.0800	4.500000	3.840000	3.9100	-6.235%	293,496	-67.263%
2025-08-25	3.6900	4.400000	3.650000	4.1700	+13.008%	677,338	-69.305%
2025-08-22	3.6600	3.800000	3.640000	3.6900	-0.539%	131,091	-65.312%
2025-08-21	3.5100	3.750000	3.510000	3.7100	+2.770%	155,461	-65.499%
2025-08-20	3.7500	3.750000	3.530000	3.6100	-2.168%	191,900	-64.543%
2025-08-19	3.7600	3.760000	3.550000	3.6900	+1.653%	217,060	-65.312%
2025-08-18	3.7200	3.800000	3.510000	3.6300	+0.554%	159,171	-64.738%
2025-08-15	3.8100	3.872000	3.610000	3.6100	-4.875%	196,546	-64.543%
2025-08-14	4.0700	4.140000	3.700000	3.7950	-6.064%	223,699	-66.271%
2025-08-13	4.2200	4.350000	4.030000	4.0400	-2.651%	223,769	-68.317%
2025-08-12	3.7700	4.280000	3.770000	4.1500	+8.355%	212,122	-69.157%
2025-08-11	3.7500	3.963300	3.720600	3.8300	+0.262%	78,786	-66.580%
2025-08-08	3.7200	4.000000	3.720000	3.8200	+1.867%	183,685	-66.492%
2025-08-07	4.0000	4.050000	3.730000	3.7500	-2.089%	95,491	-65.867%
2025-08-06	3.7200	4.070000	3.650000	3.8300	+2.957%	202,838	-66.580%
2025-08-05	3.6600	4.130000	3.580000	3.7200	+1.918%	209,339	-65.591%
2025-08-04	3.6500	3.980000	3.507700	3.6500	-0.545%	128,367	-64.932%
2025-08-01	3.5400	3.800000	3.320600	3.6700	+5.460%	123,575	-65.123%
2025-07-31	3.6100	3.700000	3.450000	3.4800	-5.177%	155,007	-63.218%
2025-07-30	3.7800	3.895300	3.610000	3.6700	-4.922%	144,965	-65.123%
2025-07-29	3.9500	3.960000	3.750000	3.8600	-3.258%	50,808	-66.839%
2025-07-28	4.1600	4.170000	3.890000	3.9900	-5.896%	212,865	-67.920%
2025-07-25	4.4500	4.470000	4.160000	4.2400	-4.719%	95,156	-69.811%
2025-07-24	4.6200	4.620000	4.330000	4.4500	-2.838%	62,842	-71.236%
2025-07-23	4.7600	4.790000	4.400000	4.5800	-3.782%	70,681	-72.052%
2025-07-22	4.6700	4.795000	4.460100	4.7600	+0.211%	94,643	-73.109%
2025-07-21	4.6900	4.750000	4.570000	4.7500	+4.167%	119,456	-73.053%
2025-07-18	4.4300	4.579900	4.280000	4.5600	+3.636%	81,894	-71.930%
2025-07-17	4.7200	4.740000	4.380200	4.4000	-6.780%	95,434	-70.909%
2025-07-16	4.7500	5.060000	4.400000	4.7200	+1.724%	125,756	-72.881%
2025-07-15	4.9100	5.030000	4.610000	4.6400	-9.020%	121,897	-72.414%
2025-07-14	5.0000	5.180000	4.500000	5.1000	-0.778%	205,299	-74.902%
2025-07-11	3.7700	5.359900	3.740000	5.1400	+33.854%	609,318	-75.097%
2025-07-10	3.6900	3.910000	3.690000	3.8400	+4.348%	60,021	-66.667%
2025-07-09	3.6700	3.800000	3.660000	3.6800	+0.272%	18,088	-65.217%
2025-07-08	3.8800	3.950000	3.660000	3.6700	-2.133%	32,780	-65.123%
2025-07-07	3.9100	3.910000	3.630000	3.7500	-3.969%	22,287	-65.867%
2025-07-03	3.7100	3.905000	3.580000	3.9050	+6.114%	47,173	-67.222%
2025-07-02	3.5000	4.000000	3.495000	3.6800	+7.602%	113,975	-65.217%
2025-07-01	3.5600	3.650000	3.420000	3.4200	-3.390%	31,770	-62.573%
2025-06-30	3.7300	3.730000	3.510000	3.5400	-3.014%	35,229	-63.842%
2025-06-27	3.7600	3.780000	3.630000	3.6500	-4.199%	47,895	-64.932%
2025-06-26	3.8900	3.890000	3.770000	3.8100	+1.600%	32,600	-66.404%
2025-06-25	3.8600	3.965600	3.745000	3.7500	-2.089%	35,986	-65.867%
2025-06-24	3.8200	3.890000	3.780000	3.8300	+0.525%	10,848	-66.580%
2025-06-23	3.8900	3.979900	3.730000	3.8100	-2.806%	43,075	-66.404%
2025-06-20	3.8500	3.935000	3.730000	3.9200	+2.350%	36,443	-67.347%
2025-06-18	3.9900	4.105200	3.800000	3.8300	-2.296%	37,720	-66.580%
2025-06-17	4.0000	4.300000	3.900000	3.9200	-2.730%	56,310	-67.347%
2025-06-16	3.9600	4.200000	3.680000	4.0300	+8.625%	64,801	-68.238%
2025-06-13	4.0000	4.000000	3.639100	3.7100	-7.018%	56,341	-65.499%
2025-06-12	4.7300	4.730000	3.920000	3.9900	-8.486%	162,386	-67.920%
2025-06-11	4.2976	4.731600	3.930000	4.3600	+5.569%	209,680	-70.642%
2025-06-10	3.9900	4.160000	3.770000	4.1300	+7.552%	31,582	-69.007%
2025-06-09	3.7500	4.170000	3.750000	3.8400	+2.674%	21,285	-66.667%
2025-06-06	3.9000	3.901000	3.700000	3.7400	-1.579%	20,509	-65.775%
2025-06-05	4.0000	4.000000	3.750000	3.8000	-2.888%	23,702	-66.316%
2025-06-04	4.0700	4.200000	3.818200	3.9130	-1.012%	34,154	-67.289%
2025-06-03	4.1600	4.170000	3.930000	3.9530	+0.842%	34,441	-67.620%
2025-06-02	4.2500	4.253100	3.905000	3.9200	-4.390%	19,627	-67.347%
2025-05-30	4.3600	4.420900	4.093800	4.1000	-6.393%	25,925	-68.780%
2025-05-29	4.4100	4.460000	4.250100	4.3800	+0.459%	12,459	-70.776%
2025-05-28	4.4300	4.462600	4.340000	4.3600	-1.580%	5,012	-70.642%
2025-05-27	4.5400	4.540000	4.390000	4.4300	-2.208%	6,353	-71.106%
2025-05-23	4.3800	4.560000	4.370100	4.5300	+2.257%	2,589	-71.744%
2025-05-22	4.4200	4.599900	4.280100	4.4300	-2.423%	9,209	-71.106%
2025-05-21	4.6400	4.640000	4.370000	4.5400	0.000%	10,309	-71.806%
2025-05-20	4.2800	4.540000	4.280000	4.5400	+3.182%	19,112	-71.806%
2025-05-19	4.3000	4.499900	4.100500	4.4000	+0.457%	12,722	-70.909%
2025-05-16	4.2140	4.540000	4.214000	4.3800	-3.736%	3,842	-70.776%
2025-05-15	4.5900	4.770000	4.031500	4.5500	-0.871%	54,179	-71.868%
2025-05-14	4.9400	4.940000	4.570000	4.5900	-0.217%	29,684	-72.113%
2025-05-13	4.6600	4.970000	4.582200	4.6000	-4.988%	33,859	-72.174%
2025-05-12	4.9000	4.980000	4.630000	4.8415	+6.173%	42,024	-73.562%
2025-05-09	4.6600	4.846700	4.520000	4.5600	-4.603%	18,736	-71.930%
2025-05-08	4.7100	4.783800	3.870000	4.7800	+6.935%	45,243	-73.222%
2025-05-07	4.8499	4.849900	4.270000	4.4700	-1.974%	15,725	-71.365%
2025-05-06	4.9100	4.955000	4.540100	4.5600	-12.139%	22,533	-71.930%
2025-05-05	5.0100	5.280000	4.910000	5.1900	+2.367%	36,831	-75.337%
2025-05-02	5.3800	5.410000	4.860000	5.0700	-2.124%	39,144	-74.753%
2025-05-01	4.7000	5.278600	4.700000	5.1800	+10.448%	56,388	-75.290%
2025-04-30	4.6000	5.000000	4.330000	4.6900	+9.070%	61,279	-72.708%
2025-04-29	4.4600	4.800000	4.210000	4.3000	-6.318%	66,709	-70.233%
2025-04-28	4.6100	4.750000	4.460000	4.5900	-2.340%	9,929	-72.113%
2025-04-25	4.7000	4.840000	4.610000	4.7000	-4.598%	3,188	-72.766%
2025-04-24	4.5000	5.200000	4.464500	4.9265	+9.722%	32,850	-74.018%
2025-04-23	4.6800	4.680000	4.352379	4.4900	-1.319%	11,088	-71.492%
2025-04-22	4.4300	4.670000	4.280000	4.5500	+4.119%	23,239	-71.868%
2025-04-21	4.3000	4.470000	4.198400	4.3700	+1.157%	20,102	-70.709%
2025-04-17	3.9500	4.410000	3.950000	4.3200	+5.882%	25,893	-70.370%
2025-04-16	3.9200	4.120000	3.920000	4.0800	-0.730%	6,064	-68.627%
2025-04-15	3.9700	4.172300	3.910200	4.1100	+0.489%	19,668	-68.856%
2025-04-14	3.5100	4.090000	3.510000	4.0900	+13.928%	35,347	-68.704%
2025-04-11	3.4000	3.630000	3.400000	3.5900	+2.279%	15,098	-64.345%
2025-04-10	3.3800	3.694100	3.380000	3.5100	+3.540%	14,230	-63.533%
2025-04-09	3.3100	3.620000	3.310000	3.3900	-0.029%	23,915	-62.242%
2025-04-08	3.4800	3.909900	3.320100	3.3910	-0.493%	21,043	-62.253%
2025-04-07	3.6200	3.920000	3.360000	3.4078	-13.066%	57,538	-62.439%
2025-04-04	3.7300	4.021647	3.300100	3.9200	-2.970%	41,108	-67.347%
2025-04-03	4.0600	4.270000	3.960000	4.0400	-6.047%	12,278	-68.317%
2025-04-02	4.1800	4.480000	4.100000	4.3000	-0.463%	28,836	-70.233%
2025-04-01	3.8700	4.320000	3.861900	4.3200	+9.645%	31,646	-70.370%
2025-03-31	4.1000	4.105000	3.800100	3.9400	-1.500%	17,480	-67.513%
2025-03-28	4.1700	4.360000	4.000000	4.0000	-5.022%	15,097	-68.000%
2025-03-27	4.0100	4.370000	4.010000	4.2115	+2.971%	18,597	-69.607%
2025-03-26	4.0000	4.200000	3.949100	4.0900	0.000%	28,301	-68.704%
2025-03-25	4.1100	4.130000	3.790000	4.0900	-0.244%	47,197	-68.704%
2025-03-24	4.0100	4.184960	4.010000	4.1000	+1.737%	12,225	-68.780%
2025-03-21	4.0000	4.125000	3.970000	4.0300	-1.946%	11,641	-68.238%
2025-03-20	4.0900	4.150000	4.000000	4.1100	-2.607%	22,998	-68.856%
2025-03-19	4.1100	4.220000	4.050000	4.2200	+5.500%	9,999	-69.668%
2025-03-18	4.3400	4.354200	4.000000	4.0000	-7.834%	27,173	-68.000%
2025-03-17	4.2800	4.340000	4.140000	4.3400	+3.580%	48,832	-70.507%
2025-03-14	4.3200	4.460000	4.180000	4.1900	+0.480%	27,007	-69.451%
2025-03-13	4.1400	4.299900	4.010200	4.1700	+2.709%	32,433	-69.305%
2025-03-12	4.1200	4.280000	3.980100	4.0600	-3.563%	19,114	-68.473%
2025-03-11	3.9100	4.250000	3.910000	4.2100	+7.673%	30,489	-69.596%
2025-03-10	4.1400	4.140000	3.845000	3.9100	-7.126%	24,343	-67.263%
2025-03-07	4.2300	4.230000	4.013900	4.2100	+4.208%	10,465	-69.596%
2025-03-06	4.2900	4.290000	4.030000	4.0400	-5.164%	11,156	-68.317%
2025-03-05	4.2700	4.299900	4.030000	4.2600	+3.148%	29,398	-69.953%
2025-03-04	3.9400	4.140000	3.731300	4.1300	+6.443%	46,186	-69.007%
2025-03-03	4.4500	4.583300	3.680000	3.8800	-12.415%	113,954	-67.010%
2025-02-28	4.5200	4.620000	4.305000	4.4300	-3.063%	12,767	-71.106%
2025-02-27	4.3900	4.617800	4.390000	4.5700	+4.100%	18,264	-71.991%
2025-02-26	4.2000	4.587100	4.200000	4.3900	+2.331%	36,760	-70.843%
2025-02-25	4.5700	4.763700	4.110800	4.2900	-5.088%	39,670	-70.163%
2025-02-24	4.7000	4.799900	4.500000	4.5200	-4.842%	45,466	-71.681%
2025-02-21	4.6800	4.950000	4.480000	4.7500	+1.279%	115,865	-73.053%
2025-02-20	4.5000	4.725000	4.330100	4.6900	+2.402%	75,176	-72.708%
2025-02-19	4.8300	4.881300	4.402000	4.5800	-5.274%	148,528	-72.052%
2025-02-18	4.9000	4.900000	4.602100	4.8350	+0.729%	90,045	-73.526%

.dark-mode .NZ9BCb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NZ9BCb{ color: #333333; background-color: white; border: 2px solid #333333; }UXINUxin Limited ADSstock NASDAQ ADR

UXIN
Uxin Limited ADS
stock NASDAQ ADR