5 DAY PERFORMANCE
-17.87%
1 MONTH PERFORMANCE
-43.44%
3 MONTH PERFORMANCE
-99.42%
6 MONTH PERFORMANCE
-99.29%
YEAR-TO-DATE PERFORMANCE
-32.35%
1 YEAR PERFORMANCE
-99.79%
UTime Ltd - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $0.79 | $0.69 (-12.89%) | $0.79 | $0.66 | 225.39 K | $24.69 K |
| 01/07/2026 | $0.82 | $0.78 (-5.09%) | $0.82 | $0.76 | 320.20 K | $28.05 K |
| 01/06/2026 | $0.85 | $0.84 (-0.71%) | $0.91 | $0.84 | 375.10 K | $30.42 K |
| 01/05/2026 | $0.78 | $0.81 (3.85%) | $0.84 | $0.78 | 772.60 K | $29.19 K |
| 01/02/2026 | $1.10 | $0.84 (-23.63%) | $1.13 | $0.81 | 5.31 M | $30.28 K |
| 12/31/2025 | $0.61 | $1.02 (66.07%) | $1.06 | $0.58 | 19.79 M | $36.76 K |
| 12/30/2025 | $0.61 | $0.63 (3.82%) | $0.63 | $0.55 | 182.22 K | $22.82 K |
| 12/29/2025 | $0.63 | $0.61 (-3.17%) | $0.63 | $0.57 | 173.70 K | $21.98 K |
| 12/26/2025 | $0.67 | $0.64 (-5.52%) | $0.67 | $0.63 | 87.10 K | $21.02 K |
| 12/24/2025 | $0.67 | $0.67 (0.33%) | $0.68 | $0.65 | 86.31 K | $22.18 K |
| 12/23/2025 | $0.65 | $0.69 (6.12%) | $0.70 | $0.63 | 200.31 K | $22.79 K |
| 12/22/2025 | $0.71 | $0.67 (-5.5%) | $0.71 | $0.65 | 208.23 K | $22.12 K |
| 12/19/2025 | $0.76 | $0.73 (-3.74%) | $0.76 | $0.68 | 196.61 K | $24.13 K |
| 12/18/2025 | $0.79 | $0.75 (-5.13%) | $0.81 | $0.75 | 206.70 K | $24.78 K |
| 12/17/2025 | $0.86 | $0.81 (-5.68%) | $0.87 | $0.78 | 103.77 K | $26.93 K |
| 12/16/2025 | $0.85 | $0.87 (2.5%) | $0.90 | $0.85 | 126.56 K | $28.73 K |
| 12/15/2025 | $0.93 | $0.85 (-9.62%) | $0.93 | $0.80 | 280.41 K | $27.97 K |
| 12/12/2025 | $1.08 | $0.92 (-14.72%) | $1.08 | $0.90 | 281.60 K | $30.49 K |
| 12/11/2025 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.03 | 181.00 K | $36.08 K |
| 12/10/2025 | $1.23 | $1.10 (-10.57%) | $1.23 | $1.08 | 398.52 K | $36.41 K |
| 12/09/2025 | $1.17 | $1.22 (4.27%) | $1.25 | $1.16 | 244.03 K | $40.38 K |
| 12/08/2025 | $1.11 | $1.20 (8.11%) | $1.23 | $1.09 | 269.22 K | $39.72 K |
| 12/05/2025 | $1.11 | $1.13 (1.8%) | $1.24 | $1.11 | 232.83 K | $37.40 K |
| 12/04/2025 | $1.08 | $1.16 (7.41%) | $1.19 | $1.08 | 213.24 K | $38.40 K |
| 12/03/2025 | $1.11 | $1.08 (-2.7%) | $1.16 | $1.04 | 220.40 K | $35.75 K |
| 12/02/2025 | $1.22 | $1.12 (-8.2%) | $1.22 | $1.10 | 277.34 K | $37.07 K |
| 12/01/2025 | $1.17 | $1.22 (4.27%) | $1.29 | $1.16 | 315.50 K | $40.38 K |
| 11/28/2025 | $1.21 | $1.17 (-3.31%) | $1.22 | $1.16 | 195.13 K | $38.73 K |
| 11/26/2025 | $1.20 | $1.22 (1.67%) | $1.24 | $1.15 | 325.50 K | $40.38 K |
| 11/25/2025 | $1.41 | $1.26 (-10.64%) | $1.41 | $1.20 | 473.62 K | $41.71 K |
| 11/24/2025 | $1.57 | $1.43 (-8.92%) | $1.63 | $1.36 | 751.00 K | $47.33 K |
| 11/21/2025 | $1.90 | $1.65 (-13.16%) | $1.92 | $1.28 | 593.65 K | $54.62 K |
| 11/20/2025 | $2.40 | $1.98 (-17.5%) | $2.43 | $1.92 | 1.13 M | $65.54 K |
| 11/19/2025 | $2.60 | $2.32 (-10.77%) | $2.60 | $2.27 | 723.40 K | $76.79 K |
| 11/18/2025 | $2.88 | $2.76 (-4.17%) | $2.93 | $2.46 | 1.66 M | $91.36 K |
| 11/17/2025 | $3.53 | $3.00 (-15.01%) | $3.53 | $2.66 | 8.86 M | $99.30 K |
| 11/14/2025 | $3.94 | $2.39 (-39.34%) | $4.50 | $2.29 | 14.43 M | $79.11 K |
| 11/13/2025 | $2.05 | $2.00 (-2.44%) | $2.42 | $1.94 | 1.07 M | $66.20 K |
| 11/12/2025 | $3.15 | $3.01 (-4.44%) | $3.50 | $2.91 | 826.27 K | $99.63 K |
| 11/11/2025 | $3.38 | $3.18 (-5.92%) | $3.44 | $2.92 | 663.50 K | $105.26 K |
| 11/10/2025 | $4.00 | $3.75 (-6.25%) | $4.03 | $3.58 | 681.95 K | $124.13 K |
| 11/07/2025 | $4.57 | $4.30 (-5.91%) | $4.57 | $4.02 | 705.76 K | $142.33 K |
| 11/06/2025 | $4.84 | $4.65 (-3.93%) | $4.91 | $4.34 | 891.31 K | $153.92 K |
| 11/05/2025 | $4.84 | $4.96 (2.48%) | $4.96 | $4.55 | 701.54 K | $164.18 K |
| 11/04/2025 | $4.71 | $4.97 (5.52%) | $5.20 | $4.60 | 917.40 K | $164.51 K |
| 11/03/2025 | $4.70 | $5.30 (12.77%) | $5.84 | $4.40 | 1.67 M | $175.44 K |
| 10/31/2025 | $5.50 | $4.63 (-15.82%) | $5.80 | $4.20 | 3.27 M | $153.26 K |
| 10/30/2025 | $4.22 | $4.33 (2.61%) | $4.68 | $4.12 | 895.01 K | $143.33 K |
| 10/29/2025 | $5.48 | $4.85 (-11.5%) | $5.48 | $4.55 | 779.66 K | $160.54 K |
| 10/28/2025 | $5.75 | $5.57 (-3.13%) | $6.00 | $4.90 | 945.33 K | $184.37 K |
| 10/27/2025 | $5.67 | $5.44 (-4.06%) | $5.67 | $5.20 | 550.71 K | $180.07 K |
| 10/24/2025 | $6.68 | $6.37 (-4.64%) | $6.68 | $5.89 | 582.28 K | $210.85 K |
| 10/23/2025 | $7.07 | $6.86 (-2.97%) | $7.60 | $6.01 | 836.12 K | $227.07 K |
| 10/22/2025 | $7.40 | $7.38 (-0.27%) | $7.99 | $6.50 | 1.06 M | $244.29 K |
| 10/21/2025 | $6.30 | $6.66 (5.71%) | $6.70 | $5.60 | 290.17 K | $220.45 K |
| 10/20/2025 | $8.00 | $6.47 (-19.13%) | $8.00 | $6.17 | 535.25 K | $214.16 K |
| 10/17/2025 | $9.98 | $7.00 (-29.86%) | $10.42 | $6.20 | 539.56 K | $231.71 K |
| 10/16/2025 | $22.44 | $13.46 (-40.02%) | $23.00 | $12.40 | 423.38 K | $445.54 K |
| 10/15/2025 | $125.00 | $121.00 (-3.2%) | $127.00 | $116.00 | 435 | $4.01 M |
| 10/14/2025 | $120.00 | $122.00 (1.67%) | $124.00 | $116.00 | 300 | $4.04 M |
| 10/13/2025 | $113.00 | $122.00 (7.96%) | $124.00 | $113.00 | 130 | $4.04 M |
| 10/10/2025 | $114.00 | $117.00 (2.63%) | $120.00 | $113.00 | 351 | $3.87 M |
| 10/09/2025 | $113.00 | $118.00 (4.42%) | $121.00 | $113.00 | 756 | $3.91 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.
