5 DAY PERFORMANCE
-7.67%
1 MONTH PERFORMANCE
+3.57%
3 MONTH PERFORMANCE
-32.07%
6 MONTH PERFORMANCE
-98.78%
YEAR-TO-DATE PERFORMANCE
-7.35%
1 YEAR PERFORMANCE
-95.00%
UTime Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.29 | $0.29 (-1.03%) | $0.31 | $0.28 | 803,856 | $516,833 |
| 01/13/2025 | $0.32 | $0.31 (-3.17%) | $0.33 | $0.29 | 1.07 M | $549,248 |
| 01/10/2025 | $0.32 | $0.31 (-3.26%) | $0.34 | $0.30 | 2.22 M | $565,635 |
| 01/08/2025 | $0.37 | $0.33 (-9.95%) | $0.37 | $0.32 | 1.03 M | $596,789 |
| 01/07/2025 | $0.38 | $0.38 (-1.53%) | $0.43 | $0.37 | 1.14 M | $682,508 |
| 01/06/2025 | $0.44 | $0.40 (-9.09%) | $0.44 | $0.37 | 2.18 M | $720,325 |
| 01/03/2025 | $0.37 | $0.41 (10.81%) | $0.44 | $0.36 | 7.52 M | $738,333 |
| 01/02/2025 | $0.34 | $0.36 (6.51%) | $0.38 | $0.31 | 2.31 M | $648,293 |
| 12/31/2024 | $0.34 | $0.31 (-7.94%) | $0.36 | $0.31 | 2.15 M | $563,654 |
| 12/30/2024 | $0.32 | $0.31 (-3.15%) | $0.33 | $0.29 | 900,800 | $558,972 |
| 12/27/2024 | $0.30 | $0.32 (8.14%) | $0.34 | $0.29 | 1.30 M | $576,260 |
| 12/26/2024 | $0.29 | $0.31 (3.85%) | $0.31 | $0.28 | 841,289 | $549,248 |
| 12/24/2024 | $0.28 | $0.30 (8.67%) | $0.31 | $0.26 | 796,409 | $538,155 |
| 12/23/2024 | $0.27 | $0.28 (2.23%) | $0.29 | $0.26 | 418,700 | $495,764 |
| 12/20/2024 | $0.27 | $0.27 (0.41%) | $0.30 | $0.26 | 576,634 | $488,200 |
| 12/19/2024 | $0.27 | $0.27 (-1.03%) | $0.27 | $0.25 | 476,603 | $486,220 |
| 12/18/2024 | $0.28 | $0.27 (-3.61%) | $0.28 | $0.26 | 360,400 | $486,220 |
| 12/17/2024 | $0.29 | $0.28 (-3.45%) | $0.29 | $0.26 | 772,226 | $504,228 |
| 12/16/2024 | $0.29 | $0.29 (1.75%) | $0.30 | $0.27 | 810,800 | $522,236 |
| 12/13/2024 | $0.35 | $0.28 (-20%) | $0.37 | $0.24 | 3.79 M | $504,228 |
| 12/12/2024 | $0.31 | $0.42 (34.77%) | $0.44 | $0.30 | 3.82 M | $752,380 |
| 12/11/2024 | $0.32 | $0.31 (-1.62%) | $0.33 | $0.30 | 622,520 | $566,896 |
| 12/10/2024 | $0.34 | $0.32 (-5.73%) | $0.35 | $0.31 | 766,603 | $572,118 |
| 12/09/2024 | $0.32 | $0.35 (6.96%) | $0.36 | $0.32 | 945,900 | $625,602 |
| 12/06/2024 | $0.32 | $0.33 (1.21%) | $0.33 | $0.31 | 340,400 | $585,264 |
| 12/05/2024 | $0.33 | $0.33 (0.89%) | $0.33 | $0.31 | 1.24 M | $594,088 |
| 12/04/2024 | $0.36 | $0.33 (-6.5%) | $0.38 | $0.31 | 1.80 M | $600,571 |
| 12/03/2024 | $0.35 | $0.39 (10.99%) | $0.41 | $0.34 | 973,700 | $701,777 |
| 12/02/2024 | $0.36 | $0.36 (-0.5%) | $0.36 | $0.34 | 205,900 | $642,890 |
| 11/29/2024 | $0.34 | $0.35 (2.87%) | $0.35 | $0.33 | 155,400 | $626,323 |
| 11/27/2024 | $0.33 | $0.34 (2.93%) | $0.36 | $0.33 | 359,600 | $614,077 |
| 11/26/2024 | $0.33 | $0.34 (1.7%) | $0.35 | $0.33 | 302,637 | $612,457 |
| 11/25/2024 | $0.34 | $0.34 (2.01%) | $0.35 | $0.33 | 432,245 | $620,740 |
| 11/22/2024 | $0.34 | $0.35 (2.97%) | $0.35 | $0.33 | 228,941 | $624,882 |
| 11/21/2024 | $0.33 | $0.34 (1.51%) | $0.34 | $0.33 | 156,700 | $606,874 |
| 11/20/2024 | $0.34 | $0.34 (1.79%) | $0.35 | $0.33 | 362,335 | $615,878 |
| 11/19/2024 | $0.33 | $0.34 (2.69%) | $0.34 | $0.31 | 386,197 | $605,073 |
| 11/18/2024 | $0.33 | $0.33 (0.49%) | $0.35 | $0.32 | 278,721 | $595,349 |
| 11/15/2024 | $0.36 | $0.33 (-7.4%) | $0.36 | $0.32 | 399,300 | $592,467 |
| 11/14/2024 | $0.36 | $0.36 (-1.31%) | $0.36 | $0.33 | 360,811 | $639,829 |
| 11/13/2024 | $0.38 | $0.36 (-5.24%) | $0.38 | $0.35 | 601,441 | $648,473 |
| 11/12/2024 | $0.40 | $0.38 (-4.51%) | $0.40 | $0.36 | 918,846 | $685,930 |
| 11/11/2024 | $0.32 | $0.40 (25.55%) | $0.42 | $0.32 | 4.35 M | $716,724 |
| 11/08/2024 | $0.31 | $0.32 (2.24%) | $0.32 | $0.30 | 715,038 | $574,459 |
| 11/07/2024 | $0.37 | $0.31 (-16.22%) | $0.39 | $0.30 | 1.56 M | $562,754 |
| 11/06/2024 | $0.39 | $0.37 (-4.79%) | $0.40 | $0.36 | 450,600 | $672,964 |
| 11/05/2024 | $0.40 | $0.39 (-1.8%) | $0.40 | $0.38 | 386,921 | $706,819 |
| 11/04/2024 | $0.42 | $0.40 (-5%) | $0.42 | $0.39 | 459,235 | $718,524 |
| 11/01/2024 | $0.42 | $0.42 (-0.69%) | $0.43 | $0.40 | 380,317 | $756,341 |
| 10/31/2024 | $0.43 | $0.44 (2.42%) | $0.44 | $0.40 | 551,916 | $785,154 |
| 10/30/2024 | $0.44 | $0.44 (0.78%) | $0.44 | $0.42 | 380,811 | $790,377 |
| 10/29/2024 | $0.44 | $0.45 (2.16%) | $0.45 | $0.40 | 369,149 | $809,465 |
| 10/28/2024 | $0.41 | $0.45 (8.78%) | $0.46 | $0.41 | 432,100 | $810,006 |
| 10/25/2024 | $0.46 | $0.42 (-6.7%) | $0.46 | $0.42 | 343,033 | $764,445 |
| 10/24/2024 | $0.44 | $0.43 (-0.21%) | $0.45 | $0.42 | 424,400 | $782,993 |
| 10/23/2024 | $0.47 | $0.44 (-6.62%) | $0.47 | $0.41 | 1.04 M | $790,377 |
| 10/22/2024 | $0.46 | $0.47 (1.42%) | $0.49 | $0.44 | 1.42 M | $846,382 |
| 10/21/2024 | $0.44 | $0.43 (-2.11%) | $0.44 | $0.41 | 1.11 M | $768,407 |
| 10/18/2024 | $0.43 | $0.43 (0%) | $0.45 | $0.42 | 727,808 | $774,350 |
| 10/17/2024 | $0.43 | $0.44 (3.06%) | $0.47 | $0.42 | 901,300 | $794,519 |
| 10/16/2024 | $0.41 | $0.43 (4.88%) | $0.49 | $0.38 | 2.58 M | $778,131 |
| 10/15/2024 | $0.43 | $0.43 (-0.26%) | $0.44 | $0.41 | 770,100 | $768,767 |