Uxin Stock Price History
NASDAQ: UXINConsumer DiscretionaryBusiness ServicesUSD
1.13+0.01 (+0.89%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UXIN price history at a glance
The price history for Uxin (UXIN) on this page begins on June 25, 2018, when the stock closed at $904.00; it most recently closed at $1.13 on October 5, 2026. The highest price in this record is $1,049.00, reached on June 25, 2018; the latest close is 99.9% below that peak. Across the 7 complete calendar years in the table, UXIN finished higher in 1 and lower in 6. Its best year was 2021 (+81.0%) and its worst was 2022 (-81.8%).
Over roughly 8 years the share price changed -99.9%, a -55.4% compound annual price return (excluding dividends). In the last 12 months alone, UXIN has lost 64.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $1,049.00
- Date of high
- Jun 25, 2018
- Low since 2018
- $0.896
- Date of low
- Aug 3, 2026
- 52-week high
- $4.18
- 52-week low
- $0.896
- IPO year
- 2018
- Last close
- $1.13
UXIN returns
1 week
-11.37%
1 month
-5.04%
3 months
-37.91%
6 months
-61.95%
Year to date
-66.47%
1 year
-64.58%
3 years
-92.52%
5 years
-99.55%
UXIN price return, excluding dividends.
UXIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.13 | -68.78% |
| 2025 | 3.62 | -27.16% |
| 2024 | 4.97 | -29.10% |
| 2023 | 7.01 | -75.66% |
| 2022 | 28.80 | -81.77% |
| 2021 | 158.00 | +80.99% |
| 2020 | 87.30 | -61.37% |
| 2019 | 226.00 | -37.22% |
| 2018* | 360.00 | -60.18% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
UXIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.14 | 1.16 | 1.11 | 1.13 | +0.89% | |
| 1.23 | 1.26 | 1.08 | 1.12 | -7.44% | |
| 1.22 | 1.23 | 1.18 | 1.21 | -3.20% | |
| 1.26 | 1.26 | 1.22 | 1.25 | -1.19% | |
| 1.27 | 1.32 | 1.21 | 1.27 | -0.78% | |
| 1.42 | 1.42 | 1.26 | 1.28 | -6.93% | |
| 1.34 | 1.47 | 1.32 | 1.37 | +3.79% | |
| 1.24 | 1.44 | 1.23 | 1.32 | +7.32% | |
| 1.32 | 1.35 | 1.21 | 1.23 | -8.89% | |
| 1.39 | 1.39 | 1.30 | 1.35 | +3.05% | |
| 1.29 | 1.43 | 1.28 | 1.31 | +0.77% | |
| 1.30 | 1.41 | 1.17 | 1.30 | +19.27% | |
| 1.09 | 1.11 | 1.06 | 1.09 | -0.91% | |
| 1.06 | 1.11 | 1.06 | 1.10 | +1.85% | |
| 1.09 | 1.11 | 1.07 | 1.08 | +2.86% | |
| 1.09 | 1.12 | 1.05 | 1.05 | -2.78% | |
| 1.12 | 1.12 | 1.08 | 1.08 | 0.00% | |
| 1.10 | 1.13 | 1.07 | 1.08 | -2.70% | |
| 1.15 | 1.15 | 1.10 | 1.11 | -3.48% | |
| 1.17 | 1.19 | 1.15 | 1.15 | 0.00% | |
| 1.25 | 1.25 | 1.12 | 1.15 | -8.73% | |
| 1.19 | 1.27 | 1.19 | 1.26 | +5.88% | |
| 1.20 | 1.20 | 1.15 | 1.19 | 0.00% | |
| 1.17 | 1.20 | 1.14 | 1.19 | +2.59% | |
| 1.14 | 1.18 | 1.12 | 1.16 | +3.57% | |
| 1.14 | 1.15 | 1.12 | 1.12 | -1.75% | |
| 1.13 | 1.15 | 1.12 | 1.14 | +0.88% | |
| 1.14 | 1.16 | 1.12 | 1.13 | -1.74% | |
| 1.19 | 1.19 | 1.14 | 1.15 | -0.86% | |
| 1.18 | 1.18 | 1.16 | 1.16 | -0.85% | |
| 1.16 | 1.18 | 1.15 | 1.17 | +0.86% | |
| 1.20 | 1.21 | 1.16 | 1.16 | -1.69% | |
| 1.13 | 1.21 | 1.13 | 1.18 | +3.51% | |
| 1.19 | 1.20 | 1.13 | 1.14 | -5.00% | |
| 1.14 | 1.21 | 1.12 | 1.20 | +4.35% | |
| 1.13 | 1.16 | 1.11 | 1.15 | +1.77% | |
| 1.11 | 1.13 | 1.11 | 1.13 | +1.80% | |
| 1.11 | 1.13 | 1.10 | 1.11 | -1.77% | |
| 1.16 | 1.17 | 1.12 | 1.13 | -4.24% | |
| 1.20 | 1.24 | 1.15 | 1.18 | 0.00% | |
| 1.15 | 1.19 | 1.13 | 1.18 | +4.42% | |
| 1.19 | 1.19 | 1.13 | 1.13 | -3.42% | |
| 1.18 | 1.21 | 1.15 | 1.17 | 0.00% | |
| 1.23 | 1.23 | 1.11 | 1.17 | -8.59% | |
| 1.01 | 1.35 | 1.01 | 1.28 | +26.73% | |
| 1.21 | 1.22 | 0.896 | 1.01 | -17.21% | |
| 1.29 | 1.31 | 1.14 | 1.22 | -2.40% | |
| 1.35 | 1.37 | 1.24 | 1.25 | -6.72% | |
| 1.41 | 1.42 | 1.34 | 1.34 | -3.60% | |
| 1.42 | 1.43 | 1.38 | 1.39 | -0.71% | |
| 1.40 | 1.46 | 1.38 | 1.40 | +0.72% | |
| 1.44 | 1.46 | 1.25 | 1.39 | -2.80% | |
| 1.59 | 1.63 | 1.41 | 1.43 | -11.18% | |
| 1.53 | 1.63 | 1.50 | 1.61 | +7.33% | |
| 1.52 | 1.52 | 1.45 | 1.50 | -1.32% | |
| 1.51 | 1.53 | 1.50 | 1.52 | -0.65% | |
| 1.54 | 1.59 | 1.53 | 1.53 | -0.65% | |
| 1.55 | 1.63 | 1.52 | 1.54 | +0.98% | |
| 1.68 | 1.68 | 1.43 | 1.53 | -9.50% | |
| 1.60 | 1.71 | 1.60 | 1.69 | +4.66% | |
| 1.64 | 1.72 | 1.57 | 1.61 | -1.83% | |
| 1.73 | 1.80 | 1.64 | 1.64 | -4.65% | |
| 1.75 | 1.79 | 1.71 | 1.72 | -0.58% | |
| 1.81 | 1.84 | 1.70 | 1.73 | -4.95% | |
| 1.77 | 1.87 | 1.74 | 1.82 | +2.82% | |
| 1.78 | 1.83 | 1.75 | 1.77 | -0.56% | |
| 1.64 | 1.78 | 1.62 | 1.78 | +7.23% | |
| 1.70 | 1.74 | 1.63 | 1.66 | -2.64% | |
| 1.69 | 1.79 | 1.65 | 1.71 | +4.60% | |
| 1.94 | 1.94 | 1.61 | 1.63 | -15.98% | |
| 1.55 | 2.16 | 1.55 | 1.94 | +25.16% | |
| 1.50 | 1.57 | 1.50 | 1.55 | +3.33% | |
| 1.55 | 1.55 | 1.42 | 1.50 | -0.66% | |
| 1.59 | 1.59 | 1.48 | 1.51 | -6.79% | |
| 1.58 | 1.66 | 1.54 | 1.62 | +2.53% | |
| 1.62 | 1.68 | 1.57 | 1.58 | -2.47% | |
| 1.71 | 1.81 | 1.56 | 1.62 | -5.26% | |
| 1.92 | 1.95 | 1.71 | 1.71 | -10.94% | |
| 1.86 | 2.05 | 1.85 | 1.92 | +5.49% | |
| 1.90 | 1.90 | 1.71 | 1.82 | -4.21% | |
| 2.07 | 2.12 | 1.74 | 1.90 | -10.38% | |
| 2.08 | 2.14 | 2.05 | 2.12 | +5.47% | |
| 2.11 | 2.16 | 1.99 | 2.01 | -4.74% | |
| 2.17 | 2.23 | 2.10 | 2.11 | -2.31% | |
| 2.17 | 2.32 | 2.15 | 2.16 | -0.46% | |
| 2.15 | 2.25 | 2.12 | 2.17 | +1.40% | |
| 2.09 | 2.15 | 2.05 | 2.14 | +4.90% | |
| 2.21 | 2.24 | 2.04 | 2.04 | -9.73% | |
| 2.28 | 2.33 | 2.15 | 2.26 | -0.88% | |
| 2.30 | 2.37 | 2.24 | 2.28 | -1.72% | |
| 2.34 | 2.42 | 2.28 | 2.32 | +0.87% | |
| 2.22 | 2.31 | 2.18 | 2.30 | +2.22% | |
| 2.29 | 2.29 | 2.20 | 2.25 | -1.75% | |
| 2.33 | 2.39 | 2.29 | 2.29 | -1.72% | |
| 2.29 | 2.41 | 2.26 | 2.33 | +4.02% | |
| 2.18 | 2.29 | 2.16 | 2.24 | +4.19% | |
| 2.08 | 2.20 | 2.01 | 2.15 | -2.27% | |
| 2.39 | 2.39 | 2.14 | 2.20 | -7.56% | |
| 2.33 | 2.40 | 2.30 | 2.38 | +1.71% | |
| 2.40 | 2.46 | 2.27 | 2.34 | -3.31% | |
| 2.54 | 2.58 | 2.42 | 2.42 | -4.72% | |
| 2.59 | 2.64 | 2.53 | 2.54 | -3.79% | |
| 2.58 | 2.69 | 2.51 | 2.64 | +2.72% | |
| 2.64 | 2.64 | 2.56 | 2.57 | -2.28% | |
| 2.59 | 2.64 | 2.55 | 2.63 | +1.94% | |
| 2.72 | 2.72 | 2.54 | 2.58 | -5.84% | |
| 2.84 | 2.88 | 2.63 | 2.74 | -3.52% | |
| 2.89 | 2.92 | 2.81 | 2.84 | -1.73% | |
| 2.86 | 2.98 | 2.81 | 2.89 | +0.70% | |
| 3.14 | 3.14 | 2.86 | 2.87 | -8.60% | |
| 2.87 | 3.19 | 2.87 | 3.14 | +8.65% | |
| 2.98 | 3.01 | 2.87 | 2.89 | -2.36% | |
| 2.93 | 3.03 | 2.92 | 2.96 | +1.72% | |
| 2.97 | 3.09 | 2.89 | 2.91 | -1.69% | |
| 2.93 | 2.98 | 2.91 | 2.96 | -0.67% | |
| 2.91 | 2.99 | 2.88 | 2.98 | +2.41% | |
| 2.82 | 2.95 | 2.77 | 2.91 | +3.19% | |
| 2.89 | 2.89 | 2.75 | 2.82 | -2.08% | |
| 2.93 | 2.95 | 2.88 | 2.88 | -1.37% | |
| 2.91 | 2.97 | 2.90 | 2.92 | -0.34% | |
| 2.96 | 2.96 | 2.87 | 2.93 | -1.01% | |
| 3.05 | 3.10 | 2.92 | 2.96 | -1.99% | |
| 2.97 | 3.06 | 2.95 | 3.02 | +1.68% | |
| 3.00 | 3.02 | 2.95 | 2.97 | -1.00% | |
| 3.09 | 3.17 | 2.98 | 3.00 | -1.96% | |
| 2.92 | 3.14 | 2.83 | 3.06 | +3.03% | |
| 3.06 | 3.10 | 2.81 | 2.97 | -1.33% | |
| 3.04 | 3.07 | 2.89 | 3.01 | +1.35% | |
| 3.22 | 3.27 | 2.90 | 2.97 | -0.67% | |
| 3.03 | 3.15 | 2.95 | 2.99 | -1.32% | |
| 3.03 | 3.10 | 3.00 | 3.03 | +1.34% | |
| 2.92 | 3.05 | 2.90 | 2.99 | -0.33% | |
| 3.10 | 3.15 | 2.99 | 3.00 | -2.28% | |
| 3.00 | 3.10 | 2.87 | 3.07 | +2.33% | |
| 3.20 | 3.20 | 2.87 | 3.00 | -4.76% | |
| 3.30 | 3.39 | 3.12 | 3.15 | -6.53% | |
| 3.39 | 3.48 | 3.31 | 3.37 | -1.75% | |
| 3.45 | 3.50 | 3.36 | 3.43 | +0.59% | |
| 3.50 | 3.56 | 3.34 | 3.41 | -2.85% | |
| 3.40 | 3.56 | 3.40 | 3.51 | +3.24% | |
| 3.56 | 3.56 | 3.31 | 3.40 | -4.49% | |
| 3.58 | 3.63 | 3.47 | 3.56 | -2.20% | |
| 3.77 | 3.77 | 3.61 | 3.64 | -3.70% | |
| 3.58 | 3.85 | 3.58 | 3.78 | +4.13% | |
| 3.48 | 3.67 | 3.48 | 3.63 | +3.42% | |
| 3.55 | 3.56 | 3.36 | 3.51 | -1.13% | |
| 3.67 | 3.69 | 3.52 | 3.55 | -4.05% | |
| 3.62 | 3.73 | 3.51 | 3.70 | +1.93% | |
| 3.45 | 3.65 | 3.41 | 3.63 | +5.83% | |
| 3.31 | 3.50 | 3.26 | 3.43 | +3.31% | |
| 3.38 | 3.40 | 3.27 | 3.32 | -2.92% | |
| 3.27 | 3.44 | 3.23 | 3.42 | +4.59% | |
| 3.43 | 3.50 | 3.26 | 3.27 | -2.39% | |
| 3.29 | 3.42 | 3.20 | 3.35 | -3.46% | |
| 3.38 | 3.53 | 3.38 | 3.47 | -1.70% | |
| 3.67 | 3.86 | 3.47 | 3.53 | -4.85% | |
| 3.57 | 3.85 | 3.52 | 3.71 | +3.34% | |
| 3.43 | 3.64 | 3.43 | 3.59 | +6.85% | |
| 3.34 | 3.50 | 3.34 | 3.36 | +1.20% | |
| 3.42 | 3.51 | 3.30 | 3.32 | -3.21% | |
| 3.44 | 3.54 | 3.42 | 3.43 | -2.00% | |
| 3.46 | 3.59 | 3.41 | 3.50 | +1.16% | |
| 3.40 | 3.55 | 3.40 | 3.46 | +1.76% | |
| 3.44 | 3.53 | 3.36 | 3.40 | -1.73% | |
| 3.44 | 3.61 | 3.44 | 3.46 | +1.47% | |
| 3.62 | 3.62 | 3.30 | 3.41 | -5.54% | |
| 3.66 | 3.70 | 3.52 | 3.61 | -2.43% | |
| 3.58 | 3.77 | 3.53 | 3.70 | +4.23% | |
| 3.41 | 3.59 | 3.34 | 3.55 | +3.80% | |
| 3.06 | 3.50 | 3.06 | 3.42 | +11.40% | |
| 3.07 | 3.15 | 3.03 | 3.07 | -1.60% | |
| 3.11 | 3.19 | 3.04 | 3.12 | +0.97% | |
| 3.17 | 3.25 | 3.02 | 3.09 | -2.52% | |
| 3.34 | 3.35 | 3.10 | 3.17 | -5.93% | |
| 3.39 | 3.45 | 3.32 | 3.37 | -2.88% | |
| 3.39 | 3.49 | 3.30 | 3.47 | +2.36% | |
| 3.52 | 3.58 | 3.36 | 3.39 | -3.69% | |
| 3.50 | 3.58 | 3.48 | 3.52 | +2.33% | |
| 3.48 | 3.54 | 3.41 | 3.44 | -1.71% | |
| 3.68 | 3.68 | 3.47 | 3.50 | -5.15% | |
| 3.66 | 3.73 | 3.62 | 3.69 | +0.54% | |
| 3.57 | 3.75 | 3.54 | 3.67 | +2.23% | |
| 3.60 | 3.67 | 3.41 | 3.59 | +0.56% | |
| 3.68 | 3.70 | 3.50 | 3.57 | -2.72% | |
| 3.68 | 3.76 | 3.56 | 3.67 | -0.27% | |
| 3.80 | 3.80 | 3.61 | 3.68 | -3.66% | |
| 3.59 | 3.83 | 3.49 | 3.82 | +6.70% | |
| 3.73 | 3.73 | 3.47 | 3.58 | -4.02% | |
| 3.63 | 3.85 | 3.63 | 3.73 | +3.32% | |
| 3.77 | 3.80 | 3.55 | 3.61 | -5.99% | |
| 3.61 | 3.87 | 3.57 | 3.84 | +7.56% | |
| 4.17 | 4.18 | 3.52 | 3.57 | -11.41% | |
| 3.63 | 4.05 | 3.63 | 4.03 | +11.33% | |
| 3.41 | 3.66 | 3.38 | 3.62 | +7.42% | |
| 3.47 | 3.60 | 3.31 | 3.37 | -2.88% | |
| 3.33 | 3.61 | 3.33 | 3.47 | +3.27% | |
| 3.76 | 3.87 | 3.30 | 3.36 | -12.04% | |
| 3.88 | 3.96 | 3.65 | 3.82 | +6.70% | |
| 3.57 | 3.64 | 3.40 | 3.58 | +0.56% | |
| 4.14 | 4.15 | 3.52 | 3.56 | -10.10% | |
| 3.54 | 4.05 | 3.52 | 3.96 | +16.13% | |
| 3.03 | 3.62 | 3.02 | 3.41 | +8.60% | |
| 2.93 | 3.21 | 2.89 | 3.14 | +10.95% | |
| 2.65 | 2.86 | 2.56 | 2.83 | +6.39% | |
| 2.61 | 2.78 | 2.61 | 2.66 | +1.53% | |
| 2.66 | 2.83 | 2.58 | 2.62 | -3.68% | |
| 2.78 | 2.88 | 2.65 | 2.72 | -1.81% | |
| 2.90 | 2.94 | 2.60 | 2.77 | -7.97% | |
| 2.96 | 3.05 | 2.87 | 3.01 | +1.69% | |
| 2.87 | 3.07 | 2.87 | 2.96 | +2.42% | |
| 2.76 | 2.97 | 2.76 | 2.89 | +1.23% | |
| 3.05 | 3.05 | 2.75 | 2.86 | -6.09% | |
| 2.90 | 3.08 | 2.77 | 3.04 | +5.19% | |
| 2.76 | 2.89 | 2.72 | 2.89 | +3.96% | |
| 2.64 | 2.92 | 2.56 | 2.78 | +3.35% | |
| 2.77 | 2.86 | 2.64 | 2.69 | -2.89% | |
| 2.87 | 2.87 | 2.70 | 2.77 | -1.77% | |
| 2.71 | 2.85 | 2.58 | 2.82 | +10.16% | |
| 2.58 | 2.69 | 2.53 | 2.56 | +1.19% | |
| 2.56 | 2.72 | 2.46 | 2.53 | -1.17% | |
| 2.55 | 2.78 | 2.52 | 2.56 | 0.00% | |
| 2.69 | 2.94 | 2.55 | 2.56 | -1.92% | |
| 2.76 | 2.78 | 2.52 | 2.61 | -6.12% | |
| 2.83 | 2.84 | 2.74 | 2.78 | -1.77% | |
| 2.82 | 2.89 | 2.79 | 2.83 | -0.70% | |
| 2.81 | 3.04 | 2.77 | 2.85 | +0.35% | |
| 3.05 | 3.05 | 2.82 | 2.84 | -6.27% | |
| 3.00 | 3.16 | 2.94 | 3.03 | +1.68% | |
| 2.90 | 3.08 | 2.90 | 2.98 | +2.05% | |
| 2.98 | 3.06 | 2.90 | 2.92 | -1.68% | |
| 3.01 | 3.12 | 2.91 | 2.97 | -3.88% | |
| 3.04 | 3.18 | 2.90 | 3.09 | +3.69% | |
| 2.75 | 3.03 | 2.75 | 2.98 | +8.76% | |
| 2.78 | 2.98 | 2.65 | 2.74 | -0.72% | |
| 2.53 | 2.98 | 2.50 | 2.76 | +10.40% | |
| 2.54 | 2.60 | 2.45 | 2.50 | -1.19% | |
| 2.58 | 2.68 | 2.46 | 2.53 | -2.69% | |
| 2.68 | 2.68 | 2.50 | 2.60 | -2.26% | |
| 2.83 | 2.91 | 2.60 | 2.66 | -8.90% | |
| 2.99 | 2.99 | 2.80 | 2.92 | 0.00% | |
| 2.74 | 2.96 | 2.74 | 2.92 | +6.96% | |
| 2.80 | 2.87 | 2.50 | 2.73 | -2.15% | |
| 2.90 | 2.90 | 2.72 | 2.79 | -3.12% | |
| 3.05 | 3.05 | 2.77 | 2.88 | -4.32% | |
| 2.97 | 3.07 | 2.85 | 3.01 | +1.35% | |
| 2.90 | 3.03 | 2.90 | 2.97 | +1.37% | |
| 3.15 | 3.19 | 2.93 | 2.93 | -5.48% | |
| 3.03 | 3.15 | 2.98 | 3.10 | -0.96% | |
| 2.90 | 3.13 | 2.72 | 3.13 | +7.93% | |
| 3.30 | 3.32 | 2.90 | 2.90 | -9.09% | |
| 3.36 | 3.66 | 3.18 | 3.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UXIN chart for longer ranges.