Get the Stockscreener App
3.905
6.11%
0.225
After Hours:
3.85
-0.055
-1.41%
Uxin Ltd Adr Stock (UXIN) Price History
The historical daily chart and data for Uxin Ltd Adr stock (UXIN), show that the latest closing stock price as of July 03, 2025, is $3.905.
- Uxin Ltd Adr all-time high stock price is $104.90, occurred on June 27, 2018.
- The lowest Uxin Ltd Adr stock price recorded was $0.3951 on January 12, 2024. Since then, Uxin Ltd Adr's stock price has risen over 888.36% to $3.905 now.
- The 52-week high stock price for UXIN is $7.8399, representing a 100.77% increase from the current share price, occurred on September 30, 2024.
- The 52-week low stock price for UXIN is $1.41, indicating a -63.89% decrease from the current share price, occurred on August 30, 2024.
- The closing price of Uxin Ltd Adr (UXIN) stock in the beginning of 2024 was $15.70. The stock closed the year at $2.88, a loss of over -81.66% for the year.
The table below shows more information about UXIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 03, 2025 | $3.90 | $3.58 | $0.325 | 47,173.0 | +6.11% |
| Jul 02, 2025 | $4.00 | $3.50 | $0.505 | 113,281.0 | +7.60% |
| Jul 01, 2025 | $3.65 | $3.42 | $0.23 | 31,758.0 | -3.39% |
| Jun 30, 2025 | $3.73 | $3.51 | $0.22 | 34,929.0 | -3.01% |
| Jun 27, 2025 | $3.78 | $3.63 | $0.15 | 47,895.0 | -4.20% |
| Jun 26, 2025 | $3.89 | $3.77 | $0.12 | 32,591.0 | +1.60% |
| Jun 25, 2025 | $3.97 | $3.75 | $0.2206 | 35,886.0 | -2.09% |
| Jun 24, 2025 | $3.89 | $3.78 | $0.11 | 10,295.0 | +0.52% |
| Jun 23, 2025 | $3.98 | $3.73 | $0.2499 | 43,075.0 | -2.81% |
| Jun 20, 2025 | $3.94 | $3.73 | $0.205 | 36,442.0 | +2.35% |
| Jun 18, 2025 | $4.11 | $3.80 | $0.3052 | 37,720.0 | -2.30% |
| Jun 17, 2025 | $4.30 | $3.90 | $0.40 | 56,310.0 | -2.73% |
| Jun 16, 2025 | $4.20 | $3.68 | $0.52 | 64,799.0 | +8.63% |
| Jun 13, 2025 | $4.00 | $3.64 | $0.3609 | 56,341.0 | -7.02% |
| Jun 12, 2025 | $4.73 | $3.92 | $0.81 | 162,376.0 | -8.49% |
| Jun 11, 2025 | $4.73 | $3.93 | $0.8016 | 207,872.0 | +5.57% |
| Jun 10, 2025 | $4.16 | $3.77 | $0.39 | 31,465.0 | +7.55% |
| Jun 09, 2025 | $4.17 | $3.75 | $0.42 | 21,225.0 | +2.67% |
| Jun 06, 2025 | $3.90 | $3.70 | $0.201 | 20,458.0 | -1.58% |
Uxin Ltd Adr Stock (UXIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Uxin Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UXIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Uxin Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Uxin Ltd Adr Stock (UXIN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $4.00 | $3.42 | $0.58 | 239,385.0 | +10.31% |
| Jun, 2025 | $4.73 | $3.51 | $1.22 | 1,011,546.0 | -13.66% |
| May, 2025 | $5.41 | $3.87 | $1.54 | 500,379.0 | -12.58% |
| Apr, 2025 | $5.20 | $3.30 | $1.90 | 552,554.0 | +19.04% |
| Mar, 2025 | $4.58 | $3.68 | $0.9033 | 560,348.0 | -11.06% |
| Feb, 2025 | $5.33 | $3.81 | $1.52 | 1,484,137.0 | +2.55% |
| Jan, 2025 | $4.98 | $4.00 | $0.98 | 1,215,771.0 | -6.70% |
Uxin Ltd Adr Stock (UXIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.84 | $3.61 | $2.23 | 2,549,306.0 | +17.66% |
| Nov, 2024 | $7.48 | $3.71 | $3.77 | 4,631,354.0 | -0.25% |
| Oct, 2024 | $7.39 | $3.93 | $3.46 | 23,413,252.0 | -39.94% |
| Sep, 2024 | $7.84 | $1.43 | $6.41 | 94,325,522.0 | +375.89% |
| Aug, 2024 | $1.95 | $1.41 | $0.5399 | 297,634.0 | -11.88% |
| Jul, 2024 | $2.25 | $1.54 | $0.7091 | 851,995.0 | -22.33% |
| Jun, 2024 | $2.54 | $2.02 | $0.5209 | 414,779.0 | -15.91% |
| May, 2024 | $4.00 | $1.86 | $2.14 | 3,663,399.0 | +32.43% |
| Apr, 2024 | $2.20 | $1.50 | $0.70 | 1,415,689.0 | -12.74% |
| Mar, 2024 | $2.64 | $1.96 | $0.6824 | 1,164,873.0 | -13.47% |
| Feb, 2024 | $2.85 | $1.92 | $0.935 | 1,404,359.0 | -5.77% |
| Jan, 2024 | $8.00 | $2.41 | $5.59 | 1,079,471.1 | -62.91% |
Uxin Ltd Adr Stock (UXIN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.11 | $5.20 | $5.91 | 1,045,619.3 | -35.69% |
| Nov, 2023 | $13.40 | $9.60 | $3.80 | 164,394.4 | -10.66% |
| Oct, 2023 | $16.40 | $9.50 | $6.90 | 123,034.2 | -25.15% |
| Sep, 2023 | $18.20 | $15.00 | $3.20 | 184,454.3 | -0.61% |
| Aug, 2023 | $18.30 | $13.70 | $4.60 | 334,123.8 | -6.29% |
| Jul, 2023 | $18.90 | $15.40 | $3.50 | 408,599.1 | +6.71% |
| Jun, 2023 | $17.90 | $13.10 | $4.80 | 720,486.6 | +17.14% |
| May, 2023 | $18.80 | $9.00 | $9.80 | 1,148,751.6 | +25.00% |
| Apr, 2023 | $24.90 | $8.00 | $16.90 | 1,454,152.0 | -50.00% |
| Mar, 2023 | $30.30 | $21.54 | $8.76 | 276,211.3 | -20.57% |
| Feb, 2023 | $36.40 | $26.11 | $10.29 | 241,249.6 | -11.60% |
| Jan, 2023 | $39.20 | $28.40 | $10.80 | 588,035.4 | +10.76% |
1.73%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):