5 DAY PERFORMANCE
+0.75%
1 MONTH PERFORMANCE
-34.18%
3 MONTH PERFORMANCE
-43.85%
UTime Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $6.74 | $6.70 (-0.59%) | $6.90 | $6.58 | 67 | |
| 10/29/2026 | $7.01 | $6.83 (-2.57%) | $7.11 | $6.69 | 30.96 K | $1.35 M |
| 10/28/2026 | $7.24 | $7.09 (-2.07%) | $7.60 | $6.33 | 37.93 K | $1.40 M |
| 10/27/2026 | $6.66 | $7.58 (13.81%) | $7.58 | $6.39 | 18.80 K | $1.50 M |
| 10/26/2026 | $6.89 | $6.22 (-9.72%) | $7.40 | $6.22 | 57.80 K | $1.23 M |
| 10/23/2026 | $6.80 | $6.71 (-1.32%) | $7.27 | $6.43 | 41.70 K | $1.32 M |
| 10/22/2026 | $7.79 | $6.60 (-15.28%) | $8.05 | $6.55 | 104.10 K | $1.30 M |
| 10/21/2026 | $8.45 | $7.77 (-8.05%) | $8.80 | $7.67 | 84.64 K | $1.53 M |
| 10/20/2026 | $8.28 | $7.89 (-4.71%) | $8.41 | $7.89 | 8.02 K | $1.56 M |
| 10/19/2026 | $9.01 | $8.41 (-6.66%) | $9.10 | $8.28 | 12.52 K | $1.66 M |
| 10/16/2026 | $9.04 | $8.72 (-3.54%) | $9.11 | $8.50 | 23.93 K | $1.72 M |
| 10/15/2026 | $9.55 | $9.10 (-4.71%) | $10.06 | $8.55 | 35.53 K | $1.80 M |
| 10/14/2026 | $10.06 | $9.28 (-7.75%) | $10.50 | $9.21 | 46.07 K | $1.83 M |
| 10/13/2026 | $10.65 | $10.14 (-4.79%) | $10.76 | $9.88 | 77.22 K | $2.00 M |
| 10/12/2026 | $10.96 | $10.99 (0.27%) | $11.31 | $10.45 | 34.62 K | $2.17 M |
| 10/09/2026 | $12.06 | $10.87 (-9.87%) | $12.06 | $10.22 | 55.04 K | $2.15 M |
| 10/08/2026 | $10.67 | $11.72 (9.84%) | $13.50 | $10.67 | 54.49 K | $2.31 M |
| 10/07/2026 | $10.92 | $11.00 (0.73%) | $12.00 | $10.85 | 9.70 K | $2.17 M |
| 10/06/2026 | $10.01 | $10.88 (8.69%) | $10.89 | $9.79 | 13.57 K | $2.15 M |
| 10/05/2026 | $10.17 | $10.07 (-0.98%) | $10.34 | $9.94 | 34.23 K | $1.99 M |
| 10/02/2026 | $9.64 | $9.94 (3.11%) | $10.06 | $9.64 | 12.52 K | $1.96 M |
| 10/01/2026 | $10.00 | $9.64 (-3.6%) | $10.33 | $9.02 | 35.00 K | $1.90 M |
| 09/30/2026 | $9.24 | $10.27 (11.15%) | $10.61 | $9.23 | 26.95 K | $2.03 M |
| 09/29/2026 | $9.60 | $9.25 (-3.65%) | $9.60 | $8.98 | 48.70 K | $1.83 M |
| 09/28/2026 | $9.57 | $9.53 (-0.42%) | $9.88 | $8.88 | 57.75 K | $1.88 M |
| 09/25/2026 | $10.11 | $9.97 (-1.38%) | $10.50 | $9.25 | 67.58 K | $1.97 M |
| 09/24/2026 | $10.32 | $9.75 (-5.52%) | $10.43 | $9.47 | 18.13 K | $1.92 M |
| 09/23/2026 | $11.35 | $10.96 (-3.44%) | $11.35 | $10.31 | 44.04 K | $2.16 M |
| 09/22/2026 | $11.56 | $11.01 (-4.76%) | $11.56 | $10.80 | 28.80 K | $2.17 M |
| 09/21/2026 | $11.60 | $11.26 (-2.93%) | $12.10 | $11.00 | 58.60 K | $2.22 M |
| 09/18/2026 | $11.54 | $12.12 (5.03%) | $12.83 | $11.54 | 12.88 K | $2.39 M |
| 09/17/2026 | $10.40 | $11.52 (10.77%) | $11.60 | $10.40 | 77.65 K | $2.27 M |
| 09/16/2026 | $12.57 | $11.20 (-10.9%) | $12.57 | $10.47 | 79.14 K | $2.21 M |
| 09/15/2026 | $12.43 | $12.38 (-0.4%) | $13.35 | $11.61 | 115.75 K | $2.44 M |
| 09/14/2026 | $13.03 | $13.36 (2.53%) | $13.49 | $12.32 | 85.86 K | $2.64 M |
| 09/11/2026 | $12.93 | $12.32 (-4.72%) | $13.75 | $12.32 | 114.41 K | $2.43 M |
| 09/10/2026 | $13.03 | $13.41 (2.92%) | $13.41 | $12.61 | 101.31 K | $2.65 M |
| 09/09/2026 | $11.99 | $13.30 (10.93%) | $13.60 | $11.99 | 174.67 K | $2.63 M |
| 09/08/2026 | $11.55 | $12.39 (7.27%) | $12.40 | $11.16 | 46.44 K | $2.45 M |
| 09/04/2026 | $11.80 | $11.78 (-0.17%) | $11.98 | $10.80 | 127.50 K | $2.33 M |
| 09/03/2026 | $11.92 | $12.25 (2.77%) | $12.69 | $11.50 | 37.10 K | $2.42 M |
| 09/02/2026 | $12.07 | $11.90 (-1.41%) | $12.63 | $11.16 | 107.93 K | $2.35 M |
| 09/01/2026 | $11.50 | $12.44 (8.17%) | $12.98 | $11.01 | 123.58 K | $2.46 M |
| 08/31/2026 | $9.81 | $12.32 (25.59%) | $12.45 | $9.81 | 162.60 K | $2.43 M |
| 08/28/2026 | $10.10 | $10.38 (2.77%) | $11.00 | $9.66 | 83.60 K | $2.05 M |
| 08/27/2026 | $9.79 | $10.09 (3.06%) | $11.00 | $9.51 | 171.10 K | $1.99 M |
| 08/26/2026 | $9.63 | $9.65 (0.21%) | $10.20 | $8.88 | 575.40 K | $1.90 M |
| 08/25/2026 | $9.91 | $9.35 (-5.65%) | $11.00 | $9.35 | 867.17 K | $1.85 M |
| 08/24/2026 | $10.74 | $9.90 (-7.82%) | $10.74 | $9.75 | 77.36 K | $1.95 M |
| 08/21/2026 | $10.90 | $10.82 (-0.73%) | $11.40 | $10.33 | 25.95 K | $2.14 M |
| 08/20/2026 | $10.00 | $10.67 (6.7%) | $11.05 | $10.00 | 64.68 K | $2.11 M |
| 08/19/2026 | $10.17 | $10.36 (1.87%) | $10.84 | $9.24 | 58.01 K | $2.04 M |
| 08/18/2026 | $11.71 | $10.40 (-11.19%) | $12.03 | $10.03 | 430.51 K | $2.05 M |
| 08/17/2026 | $10.72 | $11.63 (8.49%) | $13.23 | $10.72 | 134.34 K | $2.30 M |
| 08/14/2026 | $11.77 | $11.19 (-4.93%) | $12.76 | $10.54 | 51.48 K | $2.21 M |
| 08/13/2026 | $13.00 | $12.13 (-6.69%) | $13.04 | $11.61 | 28.13 K | $2.39 M |
| 08/12/2026 | $10.09 | $13.92 (37.96%) | $14.14 | $9.45 | 1.05 M | $2.75 M |
| 08/11/2026 | $9.60 | $10.38 (8.13%) | $11.70 | $9.30 | 140.61 K | $2.05 M |
| 08/10/2026 | $9.00 | $9.21 (2.33%) | $10.50 | $8.67 | 366.82 K | $1.82 M |
| 08/07/2026 | $9.85 | $9.28 (-5.79%) | $10.65 | $9.06 | 228.55 K | $1.83 M |
| 08/06/2026 | $9.65 | $10.11 (4.77%) | $11.93 | $8.95 | 333.85 K | $2.00 M |
| 08/05/2026 | $9.31 | $9.36 (0.54%) | $10.24 | $9.31 | 7.69 K | $1.85 M |
| 08/04/2026 | $11.85 | $9.79 (-17.38%) | $12.00 | $9.53 | 266.02 K | $1.93 M |
| 08/03/2026 | $10.50 | $11.63 (10.76%) | $12.55 | $10.50 | 78.30 K | $2.30 M |
| 07/31/2026 | $10.21 | $10.58 (3.62%) | $13.53 | $10.00 | 451.77 K | $2.09 M |
| 07/30/2026 | $9.00 | $12.04 (33.78%) | $16.50 | $8.43 | 269.63 K | $2.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
