Uxin LimitedUXINNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3.29 | $3.42 | $3.20 | $3.35 | 102,800 |
| 3/2/2026 | $3.38 | $3.53 | $3.38 | $3.47 | 48,100 |
| 2/27/2026 | $3.67 | $3.86 | $3.47 | $3.53 | 132,900 |
| 2/26/2026 | $3.57 | $3.85 | $3.52 | $3.71 | 255,600 |
| 2/25/2026 | $3.43 | $3.64 | $3.43 | $3.59 | 128,600 |
| 2/24/2026 | $3.34 | $3.50 | $3.34 | $3.36 | 68,300 |
| 2/23/2026 | $3.42 | $3.51 | $3.30 | $3.32 | 75,351 |
| 2/20/2026 | $3.44 | $3.54 | $3.42 | $3.43 | 34,300 |
| 2/19/2026 | $3.46 | $3.59 | $3.41 | $3.50 | 44,928 |
| 2/18/2026 | $3.40 | $3.55 | $3.40 | $3.46 | 35,042 |
| 2/17/2026 | $3.44 | $3.53 | $3.36 | $3.40 | 39,000 |
| 2/13/2026 | $3.44 | $3.61 | $3.44 | $3.46 | 31,348 |
| 2/12/2026 | $3.62 | $3.62 | $3.30 | $3.41 | 79,218 |
| 2/11/2026 | $3.66 | $3.70 | $3.52 | $3.61 | 125,911 |
| 2/10/2026 | $3.58 | $3.77 | $3.53 | $3.70 | 245,000 |
| 2/9/2026 | $3.41 | $3.59 | $3.34 | $3.55 | 169,422 |
| 2/6/2026 | $3.06 | $3.50 | $3.06 | $3.42 | 122,446 |
| 2/5/2026 | $3.07 | $3.15 | $3.03 | $3.07 | 354,397 |
| 2/4/2026 | $3.11 | $3.19 | $3.04 | $3.12 | 356,700 |
| 2/3/2026 | $3.17 | $3.25 | $3.02 | $3.09 | 423,300 |
| 2/2/2026 | $3.34 | $3.35 | $3.10 | $3.17 | 800,400 |
| 1/30/2026 | $3.39 | $3.45 | $3.32 | $3.37 | 313,900 |
| 1/29/2026 | $3.39 | $3.49 | $3.30 | $3.47 | 260,005 |
| 1/28/2026 | $3.52 | $3.58 | $3.36 | $3.39 | 410,852 |
| 1/27/2026 | $3.50 | $3.58 | $3.48 | $3.52 | 232,500 |
| 1/26/2026 | $3.48 | $3.54 | $3.41 | $3.44 | 212,500 |
| 1/23/2026 | $3.68 | $3.68 | $3.47 | $3.50 | 276,725 |
| 1/22/2026 | $3.66 | $3.73 | $3.62 | $3.69 | 266,611 |
| 1/21/2026 | $3.57 | $3.75 | $3.54 | $3.67 | 319,805 |
| 1/20/2026 | $3.60 | $3.67 | $3.41 | $3.59 | 337,008 |
| 1/16/2026 | $3.68 | $3.70 | $3.50 | $3.57 | 303,700 |
| 1/15/2026 | $3.68 | $3.76 | $3.56 | $3.67 | 292,000 |
| 1/14/2026 | $3.80 | $3.80 | $3.61 | $3.68 | 256,903 |
| 1/13/2026 | $3.59 | $3.83 | $3.49 | $3.82 | 261,300 |
| 1/12/2026 | $3.73 | $3.73 | $3.47 | $3.58 | 401,131 |
| 1/9/2026 | $3.63 | $3.85 | $3.63 | $3.73 | 252,023 |
| 1/8/2026 | $3.77 | $3.80 | $3.55 | $3.61 | 362,297 |
| 1/7/2026 | $3.61 | $3.87 | $3.57 | $3.84 | 513,510 |
| 1/6/2026 | $4.17 | $4.18 | $3.52 | $3.57 | 773,500 |
| 1/5/2026 | $3.63 | $4.05 | $3.63 | $4.03 | 684,192 |
| 1/2/2026 | $3.41 | $3.66 | $3.38 | $3.62 | 83,111 |
| 12/31/2025 | $3.47 | $3.60 | $3.31 | $3.37 | 340,860 |
| 12/30/2025 | $3.33 | $3.61 | $3.33 | $3.47 | 410,053 |
| 12/29/2025 | $3.76 | $3.87 | $3.30 | $3.36 | 407,125 |
| 12/26/2025 | $3.88 | $3.96 | $3.65 | $3.82 | 560,286 |
| 12/24/2025 | $3.57 | $3.64 | $3.40 | $3.58 | 130,326 |
| 12/23/2025 | $4.14 | $4.15 | $3.52 | $3.56 | 798,900 |
| 12/22/2025 | $3.54 | $4.05 | $3.52 | $3.96 | 938,504 |
| 12/19/2025 | $3.03 | $3.62 | $3.02 | $3.41 | 718,200 |
| 12/18/2025 | $2.93 | $3.21 | $2.89 | $3.14 | 374,200 |
| 12/17/2025 | $2.65 | $2.86 | $2.56 | $2.83 | 300,400 |
| 12/16/2025 | $2.61 | $2.78 | $2.61 | $2.66 | 218,209 |
| 12/15/2025 | $2.66 | $2.83 | $2.58 | $2.62 | 170,700 |
| 12/12/2025 | $2.78 | $2.88 | $2.65 | $2.72 | 40,800 |
| 12/11/2025 | $2.90 | $2.94 | $2.60 | $2.77 | 135,649 |
| 12/10/2025 | $2.96 | $3.05 | $2.87 | $3.01 | 91,326 |
| 12/9/2025 | $2.87 | $3.07 | $2.87 | $2.96 | 87,017 |
| 12/8/2025 | $2.76 | $2.97 | $2.76 | $2.89 | 140,400 |
| 12/5/2025 | $3.05 | $3.05 | $2.75 | $2.86 | 166,320 |
| 12/4/2025 | $2.90 | $3.08 | $2.77 | $3.04 | 91,636 |