Uxin Limited - American Depositary Shares (UXIN)

Historical Prices For Uxin Limited - American Depositary Shares (UXIN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.80	2.87	2.50	2.73	228,910	2.73
10/22/2025	2.90	2.90	2.72	2.79	184,525	2.79
10/21/2025	3.05	3.05	2.77	2.88	165,484	2.88
10/20/2025	2.97	3.07	2.85	3.01	192,854	3.01
10/17/2025	2.90	3.03	2.90	2.97	42,519	2.97
10/16/2025	3.15	3.19	2.93	2.93	141,052	2.93
10/15/2025	3.03	3.15	2.98	3.10	142,247	3.10
10/14/2025	2.90	3.13	2.72	3.13	261,748	3.13
10/13/2025	3.30	3.32	2.90	2.90	258,808	2.90
10/10/2025	3.36	3.66	3.17	3.19	374,758	3.19
10/09/2025	3.36	3.51	3.25	3.40	410,770	3.40
10/08/2025	3.36	3.42	3.23	3.35	163,401	3.35
10/07/2025	3.58	3.58	3.26	3.36	205,345	3.36
10/06/2025	3.49	3.68	3.45	3.45	428,304	3.45
10/03/2025	3.46	3.52	3.38	3.49	215,536	3.49
10/02/2025	3.45	3.45	3.36	3.40	133,735	3.40
10/01/2025	3.46	3.46	3.30	3.36	139,223	3.36
9/30/2025	3.43	3.57	3.35	3.46	183,984	3.46
9/29/2025	3.81	3.94	3.41	3.48	352,706	3.48
9/26/2025	3.40	3.63	3.39	3.51	316,145	3.51
9/25/2025	3.47	3.56	3.37	3.48	242,217	3.48
9/24/2025	3.67	3.67	3.45	3.58	251,810	3.58
9/23/2025	3.57	3.58	3.39	3.55	230,146	3.55
9/22/2025	4.00	4.09	3.22	3.46	1,078,279	3.46
9/19/2025	3.63	3.98	3.49	3.88	605,634	3.88
9/18/2025	3.47	3.58	3.35	3.55	148,389	3.55
9/17/2025	3.31	3.55	3.31	3.53	161,643	3.53
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