3.67
price up icon5.46%   0.19
after-market After Hours: 3.67
loading

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 August 01, 2025, is $3.67.
  • 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 828.88% to $3.67 now.
  • The 52-week high stock price for UXIN is $7.8399, representing a 113.62% increase from the current share price, occurred on September 30, 2024.
  • The 52-week low stock price for UXIN is $1.41, indicating a -61.58% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $3.80 $3.32 $0.4794 123,575.0 +5.46%
Jul 31, 2025 $3.70 $3.45 $0.25 154,992.0 -5.18%
Jul 30, 2025 $3.90 $3.61 $0.2853 144,665.0 -4.92%
Jul 29, 2025 $3.96 $3.75 $0.21 50,807.0 -3.26%
Jul 28, 2025 $4.17 $3.89 $0.28 212,850.0 -5.90%
Jul 25, 2025 $4.47 $4.16 $0.31 95,156.0 -4.72%
Jul 24, 2025 $4.62 $4.33 $0.29 62,611.0 -2.84%
Jul 23, 2025 $4.58 $4.46 $0.125 2,858.0 -3.78%
Jul 22, 2025 $4.79 $4.46 $0.3349 94,643.0 +0.21%
Jul 21, 2025 $4.75 $4.57 $0.18 118,946.0 +4.17%
Jul 18, 2025 $4.58 $4.28 $0.2999 81,788.0 +3.64%
Jul 17, 2025 $4.74 $4.38 $0.3598 94,860.0 -6.78%
Jul 16, 2025 $5.06 $4.40 $0.66 125,715.0 +1.72%
Jul 15, 2025 $5.03 $4.61 $0.42 121,856.0 -9.02%
Jul 14, 2025 $5.18 $4.50 $0.68 205,279.0 -0.78%
Jul 11, 2025 $5.36 $3.74 $1.62 608,413.0 +33.85%
Jul 10, 2025 $3.91 $3.69 $0.22 60,021.0 +4.35%
Jul 09, 2025 $3.80 $3.66 $0.14 18,088.0 +0.27%
Jul 08, 2025 $3.95 $3.66 $0.29 32,780.0 -2.13%
Jul 07, 2025 $3.91 $3.63 $0.28 22,287.0 -3.97%
Jul 03, 2025 $3.90 $3.58 $0.325 47,173.0 +6.11%

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
Aug, 2025 $3.80 $3.32 $0.4794 123,575.0 +0.00%
Jul, 2025 $5.36 $3.32 $2.04 2,624,402.0 +3.67%
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%
$16.71
price down icon 1.12%
$53.55
price down icon 1.09%
auto_truck_dealerships ABG
$223.02
price up icon 0.41%
auto_truck_dealerships VVV
$35.02
price down icon 0.65%
auto_truck_dealerships GPI
$410.20
price down icon 0.47%
auto_truck_dealerships AN
$190.58
price down icon 1.07%
Cap:     |  Volume (24h):