5 DAY PERFORMANCE
-19.13%
1 MONTH PERFORMANCE
-53.50%
3 MONTH PERFORMANCE
-60.09%
6 MONTH PERFORMANCE
-73.28%
YEAR-TO-DATE PERFORMANCE
-70.29%
1 YEAR PERFORMANCE
-99.15%
UTime Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.02 | $0.93 (-8.81%) | $1.02 | $0.93 | 52.76 K | |
| 05/29/2025 | $1.06 | $1.00 (-5.66%) | $1.10 | $0.91 | 333.55 K | $662.03 K |
| 05/28/2025 | $0.94 | $1.02 (8.58%) | $1.07 | $0.81 | 307.01 K | $675.27 K |
| 05/27/2025 | $0.87 | $0.86 (-1.15%) | $1.00 | $0.75 | 706.80 K | $569.35 K |
| 05/23/2025 | $1.89 | $1.15 (-39.15%) | $1.89 | $1.13 | 1.34 M | $761.33 K |
| 05/22/2025 | $2.09 | $1.87 (-10.53%) | $3.00 | $1.70 | 1.49 M | $1.24 M |
| 05/21/2025 | $2.18 | $2.27 (4.13%) | $2.31 | $2.05 | 75.05 K | $1.50 M |
| 05/20/2025 | $1.99 | $2.31 (16.08%) | $2.50 | $1.95 | 208.70 K | $1.53 M |
| 05/19/2025 | $1.83 | $2.35 (28.42%) | $2.50 | $1.76 | 216.73 K | $1.56 M |
| 05/16/2025 | $2.00 | $1.91 (-4.5%) | $2.08 | $1.90 | 20.31 K | $1.26 M |
| 05/15/2025 | $2.03 | $1.96 (-3.45%) | $2.12 | $1.89 | 51.71 K | $1.30 M |
| 05/14/2025 | $2.15 | $2.02 (-6.05%) | $2.24 | $2.01 | 68.31 K | $1.34 M |
| 05/13/2025 | $1.90 | $2.21 (16.32%) | $2.36 | $1.90 | 120.66 K | $1.46 M |
| 05/12/2025 | $1.85 | $1.94 (4.86%) | $2.08 | $1.81 | 50.27 K | $1.28 M |
| 05/09/2025 | $1.89 | $1.79 (-5.29%) | $1.90 | $1.78 | 22.44 K | $1.19 M |
| 05/08/2025 | $1.85 | $1.78 (-3.78%) | $1.87 | $1.64 | 29.12 K | $1.18 M |
| 05/07/2025 | $1.85 | $1.75 (-5.41%) | $1.98 | $1.72 | 19.20 K | $1.16 M |
| 05/06/2025 | $1.96 | $1.90 (-3.06%) | $1.96 | $1.80 | 44.24 K | $1.26 M |
| 05/05/2025 | $2.06 | $1.95 (-5.34%) | $2.14 | $1.90 | 46.80 K | $1.29 M |
| 05/02/2025 | $1.99 | $2.00 (0.5%) | $2.15 | $1.99 | 19.10 K | $1.32 M |
| 05/01/2025 | $2.00 | $1.98 (-1%) | $2.03 | $1.88 | 46.16 K | $1.31 M |
| 04/30/2025 | $2.14 | $2.00 (-6.54%) | $2.15 | $1.96 | 36.00 K | $1.32 M |
| 04/29/2025 | $2.19 | $2.05 (-6.39%) | $2.40 | $2.01 | 86.82 K | $1.36 M |
| 04/28/2025 | $2.07 | $2.16 (4.35%) | $2.18 | $1.80 | 132.28 K | $1.43 M |
| 04/25/2025 | $1.66 | $2.05 (23.49%) | $2.30 | $1.66 | 1.18 M | $1.36 M |
| 04/24/2025 | $1.53 | $1.60 (4.58%) | $1.60 | $1.44 | 23.90 K | $1.06 M |
| 04/23/2025 | $1.49 | $1.47 (-1.34%) | $1.56 | $1.44 | 20.61 K | $973.18 K |
| 04/22/2025 | $1.34 | $1.49 (11.19%) | $1.69 | $1.30 | 54.55 K | $986.42 K |
| 04/21/2025 | $1.46 | $1.36 (-6.85%) | $1.57 | $1.36 | 24.32 K | $900.36 K |
| 04/17/2025 | $1.72 | $1.53 (-11.05%) | $1.75 | $1.46 | 117.90 K | $1.01 M |
| 04/16/2025 | $1.68 | $1.76 (4.76%) | $2.00 | $1.63 | 212.80 K | $1.17 M |
| 04/15/2025 | $1.80 | $1.60 (-11.11%) | $1.83 | $1.57 | 63.50 K | $1.06 M |
| 04/14/2025 | $1.63 | $1.79 (9.82%) | $1.94 | $1.59 | 228.20 K | $1.19 M |
| 04/11/2025 | $1.24 | $2.15 (73.39%) | $2.34 | $1.18 | 1.19 M | $1.42 M |
| 04/10/2025 | $1.28 | $1.33 (3.91%) | $1.34 | $1.18 | 22.63 K | $880.50 K |
| 04/09/2025 | $1.32 | $1.35 (2.27%) | $1.35 | $1.20 | 24.70 K | $893.74 K |
| 04/08/2025 | $1.25 | $1.23 (-1.6%) | $1.33 | $1.17 | 53.64 K | $814.30 K |
| 04/07/2025 | $1.14 | $1.23 (7.89%) | $1.30 | $1.06 | 82.97 K | $814.30 K |
| 04/04/2025 | $1.25 | $1.17 (-6.4%) | $1.30 | $1.15 | 35.49 K | $774.58 K |
| 04/03/2025 | $1.38 | $1.30 (-5.8%) | $1.39 | $1.25 | 55.30 K | $860.64 K |
| 04/02/2025 | $1.42 | $1.42 (0%) | $1.50 | $1.35 | 135.60 K | $940.08 K |
| 04/01/2025 | $1.62 | $1.42 (-12.35%) | $1.63 | $1.35 | 53.84 K | $940.08 K |
| 03/31/2025 | $1.46 | $1.58 (8.22%) | $1.66 | $1.37 | 158.84 K | $1.05 M |
| 03/28/2025 | $1.50 | $1.51 (0.67%) | $1.55 | $1.40 | 61.34 K | $999.67 K |
| 03/27/2025 | $1.61 | $1.65 (2.48%) | $1.69 | $1.52 | 50.97 K | $1.09 M |
| 03/26/2025 | $1.85 | $1.62 (-12.43%) | $1.85 | $1.52 | 226.23 K | $1.07 M |
| 03/25/2025 | $2.40 | $2.07 (-13.75%) | $2.40 | $2.00 | 43.42 K | $1.37 M |
| 03/24/2025 | $2.30 | $2.35 (2.17%) | $2.40 | $2.26 | 25.67 K | $1.56 M |
| 03/21/2025 | $2.25 | $2.37 (5.33%) | $2.49 | $2.13 | 27.15 K | $1.57 M |
| 03/20/2025 | $2.05 | $2.25 (9.76%) | $2.25 | $2.00 | 17.00 K | $1.49 M |
| 03/19/2025 | $1.99 | $2.10 (5.53%) | $2.19 | $1.99 | 15.62 K | $1.39 M |
| 03/18/2025 | $2.03 | $1.99 (-1.97%) | $2.07 | $1.96 | 15.47 K | $1.32 M |
| 03/17/2025 | $1.91 | $2.07 (8.38%) | $2.09 | $1.84 | 25.47 K | $1.37 M |
| 03/14/2025 | $2.00 | $1.89 (-5.5%) | $2.03 | $1.86 | 16.74 K | $1.25 M |
| 03/13/2025 | $2.02 | $1.98 (-1.98%) | $2.07 | $1.90 | 26.25 K | $1.31 M |
| 03/12/2025 | $2.10 | $2.00 (-4.76%) | $2.10 | $1.97 | 15.10 K | $1.32 M |
| 03/11/2025 | $2.27 | $2.08 (-8.37%) | $2.27 | $1.80 | 44.10 K | $1.38 M |
| 03/10/2025 | $2.30 | $2.12 (-7.83%) | $2.40 | $2.04 | 32.03 K | $1.40 M |
| 03/07/2025 | $2.37 | $2.34 (-1.27%) | $2.40 | $2.28 | 23.77 K | $1.55 M |
| 03/06/2025 | $2.30 | $2.37 (3.04%) | $2.37 | $2.20 | 22.94 K | $1.57 M |
| 03/05/2025 | $2.17 | $2.23 (2.76%) | $2.35 | $2.15 | 12.64 K | $1.48 M |
| 03/04/2025 | $2.25 | $2.15 (-4.44%) | $2.32 | $2.07 | 51.31 K | $1.42 M |
| 03/03/2025 | $2.50 | $2.27 (-9.2%) | $2.50 | $2.25 | 24.80 K | $1.50 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.
