5 DAY PERFORMANCE
-13.33%
1 MONTH PERFORMANCE
-30.85%
3 MONTH PERFORMANCE
-82.67%
6 MONTH PERFORMANCE
-99.49%
YEAR-TO-DATE PERFORMANCE
-49.02%
1 YEAR PERFORMANCE
-99.81%
UTime Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $3.11 | $2.58 (-17.04%) | $3.59 | $2.41 | 93.91 K | $19.17 K |
| 02/13/2026 | $2.97 | $3.10 (4.38%) | $3.43 | $2.95 | 35.64 K | $22.34 K |
| 02/12/2026 | $3.30 | $3.00 (-9.09%) | $3.39 | $3.00 | 39.00 K | $21.62 K |
| 02/11/2026 | $3.14 | $3.46 (10.19%) | $4.60 | $3.12 | 439.44 K | $24.94 K |
| 02/10/2026 | $3.07 | $3.04 (-0.98%) | $3.29 | $2.97 | 34.89 K | $21.91 K |
| 02/09/2026 | $3.15 | $3.00 (-4.76%) | $3.40 | $3.00 | 55.45 K | $21.62 K |
| 02/06/2026 | $3.32 | $3.11 (-6.33%) | $3.60 | $3.04 | 209.14 K | $22.42 K |
| 02/05/2026 | $3.30 | $5.05 (53.03%) | $5.35 | $2.73 | 444.65 K | $36.40 K |
| 02/04/2026 | $3.94 | $3.65 (-7.36%) | $4.23 | $3.35 | 733.30 K | $26.31 K |
| 02/03/2026 | $3.00 | $5.50 (83.33%) | $5.50 | $2.89 | 1.64 M | $39.64 K |
| 02/02/2026 | $2.97 | $3.00 (1.01%) | $3.10 | $2.80 | 24.29 K | $21.62 K |
| 01/30/2026 | $2.97 | $2.99 (0.67%) | $3.20 | $2.83 | 17.96 K | $21.55 K |
| 01/29/2026 | $3.10 | $3.04 (-1.94%) | $3.10 | $2.84 | 22.72 K | $21.91 K |
| 01/28/2026 | $2.92 | $3.20 (9.59%) | $3.27 | $2.92 | 28.76 K | $23.07 K |
| 01/27/2026 | $2.75 | $2.92 (6.18%) | $3.12 | $2.75 | 32.90 K | $21.05 K |
| 01/26/2026 | $2.74 | $2.70 (-1.46%) | $2.78 | $2.57 | 20.50 K | $19.46 K |
| 01/23/2026 | $3.34 | $2.73 (-18.26%) | $3.34 | $2.55 | 80.18 K | $19.68 K |
| 01/22/2026 | $3.79 | $3.14 (-17.15%) | $3.79 | $2.89 | 97.02 K | $22.63 K |
| 01/21/2026 | $3.53 | $3.70 (4.82%) | $3.96 | $3.45 | 29.60 K | $26.67 K |
| 01/20/2026 | $3.65 | $3.61 (-1.1%) | $3.75 | $3.50 | 11.45 K | $26.02 K |
| 01/16/2026 | $3.83 | $3.76 (-1.83%) | $4.05 | $3.76 | 21.28 K | $27.10 K |
| 01/15/2026 | $4.02 | $3.85 (-4.23%) | $4.18 | $3.85 | 16.16 K | $27.75 K |
| 01/14/2026 | $3.69 | $4.05 (9.76%) | $4.07 | $3.56 | 52.30 K | $29.19 K |
| 01/13/2026 | $3.45 | $3.70 (7.25%) | $3.74 | $3.43 | 19.34 K | $26.67 K |
| 01/12/2026 | $3.60 | $3.55 (-1.39%) | $3.60 | $3.45 | 21.94 K | $25.59 K |
| 01/09/2026 | $3.43 | $3.66 (6.71%) | $3.75 | $3.42 | 60.93 K | $26.38 K |
| 01/08/2026 | $3.93 | $3.43 (-12.72%) | $3.93 | $3.30 | 46.63 K | $24.72 K |
| 01/07/2026 | $4.10 | $3.89 (-5.12%) | $4.10 | $3.78 | 64.04 K | $28.04 K |
| 01/06/2026 | $4.25 | $4.22 (-0.71%) | $4.57 | $4.22 | 75.02 K | $30.42 K |
| 01/05/2026 | $3.90 | $4.05 (3.85%) | $4.19 | $3.90 | 154.52 K | $29.19 K |
| 01/02/2026 | $5.50 | $4.20 (-23.64%) | $5.65 | $4.04 | 1.06 M | $30.27 K |
| 12/31/2025 | $3.07 | $5.10 (66.12%) | $5.30 | $2.89 | 3.96 M | $36.76 K |
| 12/30/2025 | $3.05 | $3.17 (3.93%) | $3.17 | $2.76 | 36.44 K | $22.85 K |
| 12/29/2025 | $3.15 | $3.05 (-3.17%) | $3.15 | $2.85 | 34.74 K | $21.98 K |
| 12/26/2025 | $3.36 | $3.18 (-5.36%) | $3.36 | $3.15 | 17.42 K | $22.92 K |
| 12/24/2025 | $3.34 | $3.35 (0.3%) | $3.40 | $3.25 | 17.26 K | $24.15 K |
| 12/23/2025 | $3.24 | $3.44 (6.17%) | $3.48 | $3.16 | 40.06 K | $24.80 K |
| 12/22/2025 | $3.54 | $3.34 (-5.65%) | $3.55 | $3.27 | 41.65 K | $24.07 K |
| 12/19/2025 | $3.79 | $3.65 (-3.69%) | $3.80 | $3.38 | 39.32 K | $26.31 K |
| 12/18/2025 | $3.95 | $3.74 (-5.32%) | $4.07 | $3.74 | 41.34 K | $26.96 K |
| 12/17/2025 | $4.31 | $4.07 (-5.57%) | $4.33 | $3.91 | 20.75 K | $29.34 K |
| 12/16/2025 | $4.23 | $4.34 (2.6%) | $4.50 | $4.22 | 25.31 K | $31.28 K |
| 12/15/2025 | $4.67 | $4.22 (-9.64%) | $4.67 | $4.00 | 56.08 K | $30.42 K |
| 12/12/2025 | $5.40 | $4.61 (-14.63%) | $5.40 | $4.50 | 56.32 K | $33.23 K |
| 12/11/2025 | $5.50 | $5.45 (-0.91%) | $5.55 | $5.15 | 36.20 K | $39.28 K |
| 12/10/2025 | $6.15 | $5.50 (-10.57%) | $6.15 | $5.40 | 79.70 K | $39.64 K |
| 12/09/2025 | $5.85 | $6.10 (4.27%) | $6.25 | $5.80 | 48.81 K | $43.97 K |
| 12/08/2025 | $5.55 | $6.00 (8.11%) | $6.15 | $5.45 | 53.84 K | $43.25 K |
| 12/05/2025 | $5.55 | $5.65 (1.8%) | $6.20 | $5.55 | 46.57 K | $40.73 K |
| 12/04/2025 | $5.40 | $5.80 (7.41%) | $5.95 | $5.40 | 42.65 K | $41.81 K |
| 12/03/2025 | $5.55 | $5.40 (-2.7%) | $5.80 | $5.20 | 44.08 K | $38.92 K |
| 12/02/2025 | $6.10 | $5.60 (-8.2%) | $6.10 | $5.50 | 55.47 K | $40.36 K |
| 12/01/2025 | $5.85 | $6.10 (4.27%) | $6.45 | $5.80 | 63.10 K | $43.97 K |
| 11/28/2025 | $6.05 | $5.85 (-3.31%) | $6.10 | $5.80 | 39.03 K | $42.17 K |
| 11/26/2025 | $6.00 | $6.10 (1.67%) | $6.20 | $5.75 | 65.10 K | $43.97 K |
| 11/25/2025 | $7.05 | $6.30 (-10.64%) | $7.05 | $6.00 | 94.72 K | $45.41 K |
| 11/24/2025 | $7.85 | $7.15 (-8.92%) | $8.15 | $6.80 | 150.20 K | $51.54 K |
| 11/21/2025 | $9.50 | $8.25 (-13.16%) | $9.60 | $6.40 | 118.73 K | $59.47 K |
| 11/20/2025 | $12.00 | $9.90 (-17.5%) | $12.15 | $9.60 | 225.78 K | $71.36 K |
| 11/19/2025 | $13.00 | $11.60 (-10.77%) | $13.00 | $11.35 | 144.68 K | $83.61 K |
| 11/18/2025 | $14.40 | $13.80 (-4.17%) | $14.65 | $12.30 | 332.44 K | $99.47 K |
| 11/17/2025 | $17.65 | $15.00 (-15.01%) | $17.65 | $13.30 | 1.77 M | $108.12 K |
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.
