-
5 DAY PERFORMANCE
-5.46% -
1 MONTH PERFORMANCE
-77.46% -
3 MONTH PERFORMANCE
-97.18% -
6 MONTH PERFORMANCE
-91.43% -
YEAR-TO-DATE PERFORMANCE
-93.02% -
1 YEAR PERFORMANCE
-93.61%
UTime Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.50 | $0.47 (-5.62%) | $0.52 | $0.47 | 1.50 M | $9.21 M |
| 09/26/2024 | $0.47 | $0.49 (4.86%) | $0.52 | $0.46 | 3.00 M | $9.52 M |
| 09/25/2024 | $0.50 | $0.46 (-7.98%) | $0.51 | $0.46 | 2.44 M | $9.03 M |
| 09/24/2024 | $0.52 | $0.52 (-0.78%) | $0.55 | $0.50 | 2.67 M | $10.16 M |
| 09/23/2024 | $0.55 | $0.51 (-7.69%) | $0.56 | $0.50 | 1.94 M | $9.92 M |
| 09/20/2024 | $0.51 | $0.57 (12.09%) | $0.67 | $0.51 | 7.91 M | $11.17 M |
| 09/19/2024 | $0.52 | $0.53 (1.92%) | $0.55 | $0.51 | 1.83 M | $10.27 M |
| 09/18/2024 | $0.56 | $0.51 (-8.91%) | $0.59 | $0.50 | 2.66 M | $9.97 M |
| 09/17/2024 | $0.61 | $0.55 (-9.38%) | $0.61 | $0.54 | 2.79 M | $10.81 M |
| 09/16/2024 | $0.63 | $0.62 (-2.38%) | $0.75 | $0.56 | 4.16 M | $12.01 M |
| 09/13/2024 | $0.60 | $0.66 (9.74%) | $0.69 | $0.58 | 6.65 M | $12.89 M |
| 09/12/2024 | $0.77 | $0.77 (0.48%) | $0.86 | $0.74 | 7.27 M | $15.02 M |
| 09/11/2024 | $1.09 | $0.79 (-27.7%) | $1.11 | $0.75 | 9.15 M | $15.39 M |
| 09/10/2024 | $1.06 | $1.00 (-5.66%) | $1.13 | $1.00 | 5.65 M | $19.53 M |
| 09/09/2024 | $1.70 | $1.19 (-30%) | $1.79 | $1.15 | 10.31 M | $23.25 M |
| 09/06/2024 | $1.51 | $1.65 (9.27%) | $1.71 | $1.38 | 6.08 M | $1.29 M |
| 09/05/2024 | $1.67 | $1.62 (-2.99%) | $1.72 | $1.60 | 4.56 M | $1.26 M |
| 09/04/2024 | $1.93 | $1.76 (-8.81%) | $1.94 | $1.68 | 5.99 M | $1.38 M |
| 09/03/2024 | $2.17 | $2.05 (-5.53%) | $2.24 | $1.88 | 10.07 M | $1.60 M |
| 08/30/2024 | $2.29 | $1.89 (-17.47%) | $2.46 | $1.75 | 15.46 M | $1.48 M |
| 08/29/2024 | $1.77 | $2.27 (28.25%) | $3.46 | $1.35 | 38.98 M | $1.77 M |
| 08/28/2024 | $54.50 | $2.13 (-96.09%) | $62.25 | $1.38 | 22.98 M | $1.66 M |
| 08/27/2024 | $54.75 | $55.75 (1.83%) | $56.75 | $50.65 | 24,405 | $43.56 M |
| 08/26/2024 | $55.25 | $52.50 (-4.98%) | $55.75 | $50.00 | 19,968 | $41.02 M |
| 08/23/2024 | $57.50 | $55.00 (-4.35%) | $59.25 | $47.00 | 27,104 | $42.97 M |
| 08/22/2024 | $44.75 | $54.75 (22.35%) | $55.00 | $43.75 | 25,004 | $42.78 M |
| 08/21/2024 | $39.50 | $45.00 (13.92%) | $45.00 | $38.00 | 16,352 | $35.16 M |
| 08/20/2024 | $40.00 | $36.00 (-10%) | $40.49 | $35.67 | 9,749 | $28.13 M |
| 08/19/2024 | $43.25 | $40.63 (-6.06%) | $43.25 | $39.00 | 5,888 | $31.84 M |
| 08/16/2024 | $39.50 | $43.00 (8.86%) | $43.75 | $35.00 | 19,812 | $33.60 M |
| 08/15/2024 | $36.50 | $40.00 (9.59%) | $42.50 | $35.75 | 16,344 | $31.25 M |
| 08/14/2024 | $35.50 | $36.50 (2.82%) | $37.25 | $32.25 | 10,610 | $28.52 M |
| 08/13/2024 | $34.50 | $35.25 (2.17%) | $36.25 | $33.25 | 10,414 | $27.54 M |
| 08/12/2024 | $29.50 | $36.50 (23.73%) | $37.00 | $29.01 | 8,924 | $28.52 M |
| 08/09/2024 | $31.75 | $30.00 (-5.51%) | $31.75 | $29.50 | 2,849 | $23.44 M |
| 08/08/2024 | $29.75 | $32.49 (9.21%) | $33.25 | $26.75 | 19,992 | $25.39 M |
| 08/07/2024 | $27.00 | $29.25 (8.33%) | $31.31 | $25.25 | 5,440 | $22.85 M |
| 08/06/2024 | $27.00 | $26.00 (-3.7%) | $29.25 | $25.75 | 3,128 | $20.32 M |
| 08/05/2024 | $27.75 | $27.00 (-2.7%) | $30.00 | $23.00 | 7,800 | $21.10 M |
| 08/02/2024 | $32.50 | $31.00 (-4.62%) | $33.25 | $28.13 | 4,476 | $16.82 M |
| 08/01/2024 | $32.50 | $33.25 (2.31%) | $34.50 | $30.00 | 7,284 | $18.05 M |
| 07/31/2024 | $32.50 | $31.25 (-3.85%) | $35.75 | $29.00 | 21,394 | $16.96 M |
| 07/30/2024 | $27.00 | $31.25 (15.74%) | $31.25 | $26.88 | 8,599 | $16.96 M |
| 07/29/2024 | $26.00 | $27.00 (3.85%) | $28.50 | $25.25 | 5,999 | $14.65 M |
| 07/26/2024 | $24.00 | $26.75 (11.46%) | $26.75 | $24.00 | 11,152 | $19.55 M |
| 07/25/2024 | $23.63 | $24.00 (1.57%) | $25.00 | $20.53 | 6,991 | $17.54 M |
| 07/24/2024 | $22.75 | $23.50 (3.3%) | $25.00 | $20.02 | 4,380 | $17.17 M |
| 07/23/2024 | $20.44 | $23.75 (16.19%) | $24.97 | $18.52 | 8,949 | $17.35 M |
| 07/22/2024 | $20.68 | $20.81 (0.63%) | $22.50 | $20.50 | 3,264 | $15.21 M |
| 07/19/2024 | $23.50 | $21.18 (-9.87%) | $24.25 | $20.02 | 3,696 | $15.47 M |
| 07/18/2024 | $24.25 | $24.25 (0%) | $25.50 | $22.79 | 5,868 | $17.72 M |
| 07/17/2024 | $23.75 | $24.75 (4.21%) | $27.75 | $22.53 | 7,652 | $18.09 M |
| 07/16/2024 | $23.29 | $24.36 (4.59%) | $24.75 | $23.00 | 5,308 | $17.80 M |
| 07/15/2024 | $27.50 | $23.75 (-13.64%) | $28.25 | $22.83 | 17,772 | $17.35 M |
| 07/12/2024 | $25.75 | $27.00 (4.85%) | $28.50 | $24.75 | 13,144 | $423.48 M |
| 07/11/2024 | $23.91 | $25.00 (4.56%) | $26.25 | $23.91 | 5,988 | $392.11 M |
| 07/10/2024 | $23.35 | $23.63 (1.2%) | $25.24 | $22.75 | 10,852 | $370.55 M |
| 07/09/2024 | $21.78 | $22.63 (3.9%) | $26.63 | $21.29 | 13,400 | $354.86 M |
| 07/08/2024 | $20.38 | $21.73 (6.62%) | $22.75 | $19.63 | 7,736 | $340.75 M |
| 07/05/2024 | $20.73 | $20.35 (-1.83%) | $21.75 | $19.50 | 4,981 | |
| 07/03/2024 | $19.00 | $20.25 (6.58%) | $21.18 | $18.63 | 10,664 | |
| 07/02/2024 | $18.00 | $18.38 (2.11%) | $19.43 | $16.75 | 3,632 | |
| 07/01/2024 | $17.50 | $17.98 (2.74%) | $19.07 | $16.82 | 3,878 | |
| 06/28/2024 | $17.95 | $17.00 (-5.29%) | $18.28 | $16.50 | 2,172 |