5 DAY PERFORMANCE
-0.85%
1 MONTH PERFORMANCE
-76.61%
3 MONTH PERFORMANCE
-98.98%
6 MONTH PERFORMANCE
-98.68%
YEAR-TO-DATE PERFORMANCE
-99.63%
1 YEAR PERFORMANCE
-99.65%
UTime Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.08 | $1.16 (7.41%) | $1.19 | $1.08 | 213.24 K | $38.40 K |
| 12/03/2025 | $1.11 | $1.08 (-2.7%) | $1.16 | $1.04 | 220.40 K | $35.75 K |
| 12/02/2025 | $1.22 | $1.12 (-8.2%) | $1.22 | $1.10 | 277.34 K | $37.07 K |
| 12/01/2025 | $1.17 | $1.22 (4.27%) | $1.29 | $1.16 | 315.50 K | $40.38 K |
| 11/28/2025 | $1.21 | $1.17 (-3.31%) | $1.22 | $1.16 | 195.13 K | $38.73 K |
| 11/26/2025 | $1.20 | $1.22 (1.67%) | $1.24 | $1.15 | 325.50 K | $40.38 K |
| 11/25/2025 | $1.41 | $1.26 (-10.64%) | $1.41 | $1.20 | 473.62 K | $41.71 K |
| 11/24/2025 | $1.57 | $1.43 (-8.92%) | $1.63 | $1.36 | 751.00 K | $47.33 K |
| 11/21/2025 | $1.90 | $1.65 (-13.16%) | $1.92 | $1.28 | 593.65 K | $54.62 K |
| 11/20/2025 | $2.40 | $1.98 (-17.5%) | $2.43 | $1.92 | 1.13 M | $65.54 K |
| 11/19/2025 | $2.60 | $2.32 (-10.77%) | $2.60 | $2.27 | 723.40 K | $76.79 K |
| 11/18/2025 | $2.88 | $2.76 (-4.17%) | $2.93 | $2.46 | 1.66 M | $91.36 K |
| 11/17/2025 | $3.53 | $3.00 (-15.01%) | $3.53 | $2.66 | 8.86 M | $99.30 K |
| 11/14/2025 | $3.94 | $2.39 (-39.34%) | $4.50 | $2.29 | 14.43 M | $79.11 K |
| 11/13/2025 | $2.05 | $2.00 (-2.44%) | $2.42 | $1.94 | 1.07 M | $66.20 K |
| 11/12/2025 | $3.15 | $3.01 (-4.44%) | $3.50 | $2.91 | 826.27 K | $99.63 K |
| 11/11/2025 | $3.38 | $3.18 (-5.92%) | $3.44 | $2.92 | 663.50 K | $105.26 K |
| 11/10/2025 | $4.00 | $3.75 (-6.25%) | $4.03 | $3.58 | 681.95 K | $124.13 K |
| 11/07/2025 | $4.57 | $4.30 (-5.91%) | $4.57 | $4.02 | 705.76 K | $142.33 K |
| 11/06/2025 | $4.84 | $4.65 (-3.93%) | $4.91 | $4.34 | 891.31 K | $153.92 K |
| 11/05/2025 | $4.84 | $4.96 (2.48%) | $4.96 | $4.55 | 701.54 K | $164.18 K |
| 11/04/2025 | $4.71 | $4.97 (5.52%) | $5.20 | $4.60 | 917.40 K | $164.51 K |
| 11/03/2025 | $4.70 | $5.30 (12.77%) | $5.84 | $4.40 | 1.67 M | $175.44 K |
| 10/31/2025 | $5.50 | $4.63 (-15.82%) | $5.80 | $4.20 | 3.27 M | $153.26 K |
| 10/30/2025 | $4.22 | $4.33 (2.61%) | $4.68 | $4.12 | 895.01 K | $143.33 K |
| 10/29/2025 | $5.48 | $4.85 (-11.5%) | $5.48 | $4.55 | 779.66 K | $160.54 K |
| 10/28/2025 | $5.75 | $5.57 (-3.13%) | $6.00 | $4.90 | 945.33 K | $184.37 K |
| 10/27/2025 | $5.67 | $5.44 (-4.06%) | $5.67 | $5.20 | 550.71 K | $180.07 K |
| 10/24/2025 | $6.68 | $6.37 (-4.64%) | $6.68 | $5.89 | 582.28 K | $210.85 K |
| 10/23/2025 | $7.07 | $6.86 (-2.97%) | $7.60 | $6.01 | 836.12 K | $227.07 K |
| 10/22/2025 | $7.40 | $7.38 (-0.27%) | $7.99 | $6.50 | 1.06 M | $244.29 K |
| 10/21/2025 | $6.30 | $6.66 (5.71%) | $6.70 | $5.60 | 290.17 K | $220.45 K |
| 10/20/2025 | $8.00 | $6.47 (-19.13%) | $8.00 | $6.17 | 535.25 K | $214.16 K |
| 10/17/2025 | $9.98 | $7.00 (-29.86%) | $10.42 | $6.20 | 539.56 K | $231.71 K |
| 10/16/2025 | $22.44 | $13.46 (-40.02%) | $23.00 | $12.40 | 423.38 K | $445.54 K |
| 10/15/2025 | $125.00 | $121.00 (-3.2%) | $127.00 | $116.00 | 435 | $4.01 M |
| 10/14/2025 | $120.00 | $122.00 (1.67%) | $124.00 | $116.00 | 300 | $4.04 M |
| 10/13/2025 | $113.00 | $122.00 (7.96%) | $124.00 | $113.00 | 130 | $4.04 M |
| 10/10/2025 | $114.00 | $117.00 (2.63%) | $120.00 | $113.00 | 351 | $3.87 M |
| 10/09/2025 | $113.00 | $118.00 (4.42%) | $121.00 | $113.00 | 756 | $3.91 M |
| 10/08/2025 | $116.00 | $121.00 (4.31%) | $122.00 | $115.00 | 408 | $4.01 M |
| 10/07/2025 | $116.00 | $117.00 (0.86%) | $122.00 | $116.00 | 412 | $3.87 M |
| 10/06/2025 | $115.00 | $119.00 (3.48%) | $123.00 | $112.00 | 270 | $3.94 M |
| 10/03/2025 | $119.00 | $117.00 (-1.68%) | $120.00 | $117.00 | 717 | $3.87 M |
| 10/02/2025 | $114.00 | $113.00 (-0.88%) | $121.00 | $111.00 | 813 | $3.74 M |
| 10/01/2025 | $106.00 | $113.00 (6.6%) | $118.00 | $106.00 | 500 | $3.74 M |
| 09/30/2025 | $112.00 | $112.00 (0%) | $112.00 | $105.00 | 508 | $3.71 M |
| 09/29/2025 | $108.00 | $106.00 (-1.85%) | $112.00 | $104.00 | 212 | $3.51 M |
| 09/26/2025 | $108.00 | $106.00 (-1.85%) | $109.00 | $103.00 | 562 | $3.51 M |
| 09/25/2025 | $108.00 | $109.00 (0.93%) | $122.00 | $108.00 | 347 | $3.61 M |
| 09/24/2025 | $112.00 | $110.00 (-1.79%) | $117.00 | $110.00 | 533 | $3.64 M |
| 09/23/2025 | $120.00 | $114.00 (-5%) | $125.00 | $113.00 | 768 | $3.77 M |
| 09/22/2025 | $116.00 | $119.00 (2.59%) | $126.00 | $114.00 | 811 | $3.94 M |
| 09/19/2025 | $118.00 | $119.00 (0.85%) | $122.00 | $112.00 | 731 | $3.94 M |
| 09/18/2025 | $115.00 | $115.00 (0%) | $120.00 | $109.00 | 731 | $3.81 M |
| 09/17/2025 | $107.00 | $111.00 (3.74%) | $118.00 | $107.00 | 729 | $3.67 M |
| 09/16/2025 | $99.00 | $110.00 (11.11%) | $116.00 | $99.00 | 2.03 K | $3.64 M |
| 09/15/2025 | $113.00 | $103.00 (-8.85%) | $118.00 | $98.00 | 4.37 K | $3.41 M |
| 09/12/2025 | $136.00 | $134.00 (-1.47%) | $154.00 | $122.00 | 35.10 K | $4.44 M |
| 09/11/2025 | $127.00 | $128.00 (0.79%) | $130.00 | $121.00 | 59.52 K | $4.24 M |
| 09/10/2025 | $112.00 | $132.00 (17.86%) | $140.00 | $108.00 | 2.99 K | $4.37 M |
| 09/09/2025 | $106.00 | $115.00 (8.49%) | $117.00 | $103.00 | 658 | $3.81 M |
| 09/08/2025 | $114.00 | $109.00 (-4.39%) | $115.00 | $106.00 | 215 | $3.61 M |
| 09/05/2025 | $101.00 | $114.00 (12.87%) | $114.00 | $98.00 | 344 | $3.77 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.
