5 DAY PERFORMANCE
-6.67%
1 MONTH PERFORMANCE
-33.91%
3 MONTH PERFORMANCE
-50.80%
6 MONTH PERFORMANCE
-64.43%
YEAR-TO-DATE PERFORMANCE
-50.80%
1 YEAR PERFORMANCE
-97.20%
UTime Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $1.62 | $1.54 (-4.94%) | $1.63 | $1.47 | 31,805 | $1.01 M |
| 03/31/2025 | $1.46 | $1.58 (8.22%) | $1.66 | $1.37 | 157,633 | $1.05 M |
| 03/28/2025 | $1.50 | $1.51 (0.67%) | $1.55 | $1.40 | 61,344 | $999,665 |
| 03/27/2025 | $1.61 | $1.65 (2.48%) | $1.69 | $1.52 | 50,974 | $1.09 M |
| 03/26/2025 | $1.85 | $1.62 (-12.43%) | $1.85 | $1.52 | 226,229 | $107,249 |
| 03/25/2025 | $2.40 | $2.07 (-13.75%) | $2.40 | $2.00 | 43,418 | $137,040 |
| 03/24/2025 | $2.30 | $2.35 (2.17%) | $2.40 | $2.26 | 25,666 | $155,511 |
| 03/21/2025 | $2.25 | $2.37 (5.33%) | $2.49 | $2.13 | 27,149 | $156,835 |
| 03/20/2025 | $2.05 | $2.25 (9.76%) | $2.25 | $2.00 | 17,003 | $148,957 |
| 03/19/2025 | $1.99 | $2.10 (5.53%) | $2.19 | $1.99 | 15,618 | $139,026 |
| 03/18/2025 | $2.03 | $1.99 (-1.97%) | $2.07 | $1.96 | 15,465 | $131,810 |
| 03/17/2025 | $1.91 | $2.07 (8.38%) | $2.09 | $1.84 | 25,472 | $137,371 |
| 03/14/2025 | $2.00 | $1.89 (-5.5%) | $2.03 | $1.86 | 16,742 | $125,336 |
| 03/13/2025 | $2.02 | $1.98 (-1.98%) | $2.07 | $1.90 | 26,249 | $131,082 |
| 03/12/2025 | $2.10 | $2.00 (-4.76%) | $2.10 | $1.97 | 15,101 | $132,605 |
| 03/11/2025 | $2.27 | $2.08 (-8.37%) | $2.27 | $1.80 | 44,104 | $137,504 |
| 03/10/2025 | $2.30 | $2.12 (-7.83%) | $2.40 | $2.04 | 32,025 | $140,350 |
| 03/07/2025 | $2.37 | $2.34 (-1.27%) | $2.40 | $2.28 | 23,769 | $155,047 |
| 03/06/2025 | $2.30 | $2.37 (3.04%) | $2.37 | $2.20 | 22,938 | $157,034 |
| 03/05/2025 | $2.17 | $2.23 (2.76%) | $2.35 | $2.15 | 12,643 | $147,434 |
| 03/04/2025 | $2.25 | $2.15 (-4.44%) | $2.32 | $2.07 | 51,310 | $142,005 |
| 03/03/2025 | $2.50 | $2.27 (-9.2%) | $2.50 | $2.25 | 24,797 | $150,148 |
| 02/28/2025 | $2.42 | $2.33 (-3.72%) | $2.50 | $2.28 | 35,454 | $154,518 |
| 02/27/2025 | $2.63 | $2.49 (-5.32%) | $2.63 | $2.40 | 32,841 | $164,845 |
| 02/26/2025 | $2.61 | $2.65 (1.53%) | $2.70 | $2.55 | 26,755 | $175,438 |
| 02/25/2025 | $2.80 | $2.62 (-6.43%) | $2.80 | $2.61 | 32,493 | $173,717 |
| 02/24/2025 | $2.70 | $2.71 (0.37%) | $2.81 | $2.64 | 40,046 | $179,410 |
| 02/21/2025 | $2.70 | $2.75 (1.85%) | $2.78 | $2.69 | 30,987 | $181,926 |
| 02/20/2025 | $2.75 | $2.69 (-2.18%) | $2.75 | $2.61 | 16,107 | $178,086 |
| 02/19/2025 | $2.70 | $2.73 (1.11%) | $2.80 | $2.67 | 17,524 | $180,469 |
| 02/18/2025 | $2.77 | $2.81 (1.44%) | $2.84 | $2.73 | 19,274 | $186,030 |
| 02/14/2025 | $2.79 | $2.80 (0.36%) | $3.00 | $2.65 | 45,229 | $185,302 |
| 02/13/2025 | $2.84 | $2.87 (1.06%) | $2.88 | $2.74 | 30,419 | $190,267 |
| 02/12/2025 | $2.78 | $2.83 (1.8%) | $2.88 | $2.71 | 21,167 | $187,354 |
| 02/11/2025 | $2.90 | $2.82 (-2.76%) | $2.99 | $2.65 | 105,589 | $186,957 |
| 02/10/2025 | $2.71 | $2.65 (-2.21%) | $2.76 | $2.61 | 39,522 | $175,570 |
| 02/07/2025 | $2.71 | $2.72 (0.37%) | $2.83 | $2.71 | 20,850 | $180,138 |
| 02/06/2025 | $2.80 | $2.71 (-3.21%) | $2.90 | $2.71 | 51,323 | $179,476 |
| 02/05/2025 | $2.89 | $2.74 (-5.19%) | $2.89 | $2.65 | 31,574 | $181,462 |
| 02/04/2025 | $2.95 | $2.88 (-2.37%) | $2.95 | $2.73 | 44,166 | $190,797 |
| 02/03/2025 | $2.82 | $2.70 (-4.26%) | $2.87 | $2.60 | 38,379 | $178,682 |
| 01/31/2025 | $2.89 | $2.71 (-6.23%) | $2.90 | $2.71 | 59,422 | $179,476 |
| 01/30/2025 | $2.97 | $2.90 (-2.36%) | $2.97 | $2.71 | 71,196 | $191,989 |
| 01/29/2025 | $3.05 | $2.91 (-4.59%) | $3.09 | $2.89 | 35,575 | $192,717 |
| 01/28/2025 | $3.05 | $2.97 (-2.62%) | $3.20 | $2.90 | 39,259 | $196,292 |
| 01/27/2025 | $3.21 | $3.05 (-4.98%) | $3.21 | $3.00 | 77,415 | $201,919 |
| 01/24/2025 | $3.00 | $3.04 (1.33%) | $3.17 | $2.85 | 63,005 | $201,125 |
| 01/23/2025 | $2.93 | $2.92 (-0.34%) | $3.08 | $2.66 | 37,171 | $192,982 |
| 01/22/2025 | $2.85 | $3.02 (5.96%) | $3.40 | $2.85 | 49,182 | $199,933 |
| 01/21/2025 | $3.05 | $2.85 (-6.56%) | $3.28 | $2.81 | 92,584 | $188,745 |
| 01/17/2025 | $3.12 | $3.01 (-3.53%) | $3.15 | $3.00 | 28,037 | $199,337 |
| 01/16/2025 | $3.00 | $3.12 (4%) | $3.45 | $2.97 | 41,823 | $206,620 |
| 01/15/2025 | $3.00 | $3.22 (7.33%) | $3.22 | $2.91 | 62,643 | $213,174 |
| 01/14/2025 | $2.90 | $2.87 (-1.03%) | $3.13 | $2.81 | 81,130 | $190,003 |
| 01/13/2025 | $3.15 | $3.05 (-3.17%) | $3.30 | $2.90 | 106,907 | $201,919 |
| 01/10/2025 | $3.25 | $3.14 (-3.38%) | $3.37 | $3.00 | 221,723 | $207,944 |
| 01/08/2025 | $3.68 | $3.31 (-10.05%) | $3.68 | $3.22 | 103,308 | $219,397 |
| 01/07/2025 | $3.85 | $3.79 (-1.56%) | $4.28 | $3.74 | 113,528 | $250,909 |
| 01/06/2025 | $4.40 | $4.00 (-9.09%) | $4.40 | $3.71 | 217,591 | $264,812 |
| 01/03/2025 | $3.70 | $4.10 (10.81%) | $4.35 | $3.60 | 751,898 | $271,432 |
| 01/02/2025 | $3.38 | $3.60 (6.51%) | $3.80 | $3.10 | 231,045 | $238,331 |
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.
