-
5 DAY PERFORMANCE
+12.13% -
1 MONTH PERFORMANCE
-2.26% -
3 MONTH PERFORMANCE
-77.84% -
6 MONTH PERFORMANCE
-97.15% -
YEAR-TO-DATE PERFORMANCE
-94.33% -
1 YEAR PERFORMANCE
-93.71%
UTime Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $0.35 | $0.39 (10.99%) | $0.41 | $0.34 | 957,074 | $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 |
| 10/14/2024 | $0.39 | $0.43 (9.46%) | $0.45 | $0.38 | 2.06 M | $765,436 |
| 10/11/2024 | $0.40 | $0.39 (-2.34%) | $0.40 | $0.38 | 732,504 | $699,256 |
| 10/10/2024 | $0.40 | $0.40 (-0.6%) | $0.40 | $0.37 | 1.44 M | $716,003 |
| 10/09/2024 | $0.38 | $0.37 (-3.68%) | $0.38 | $0.36 | 988,400 | $659,098 |
| 10/08/2024 | $0.41 | $0.38 (-7.33%) | $0.41 | $0.38 | 1.58 M | $7.46 M |
| 10/07/2024 | $0.43 | $0.41 (-4.95%) | $0.43 | $0.40 | 1.33 M | $7.92 M |
| 10/04/2024 | $0.44 | $0.43 (-2.64%) | $0.45 | $0.42 | 1.02 M | $8.37 M |
| 10/03/2024 | $0.44 | $0.43 (-1.37%) | $0.45 | $0.43 | 1.23 M | $8.42 M |
| 10/02/2024 | $0.45 | $0.45 (-0.62%) | $0.47 | $0.44 | 2.12 M | $8.74 M |
| 10/01/2024 | $0.48 | $0.43 (-9.52%) | $0.48 | $0.43 | 1.16 M | $8.46 M |
| 09/30/2024 | $0.48 | $0.47 (-1.27%) | $0.49 | $0.44 | 2.64 M | $9.26 M |
| 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 |