5 DAY PERFORMANCE
+97.33%
1 MONTH PERFORMANCE
+15.63%
3 MONTH PERFORMANCE
-4.82%
6 MONTH PERFORMANCE
-87.27%
YEAR-TO-DATE PERFORMANCE
-41.96%
1 YEAR PERFORMANCE
-99.69%
UTime Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.08 | $1.02 (-5.52%) | $1.17 | $1.02 | 123.64 K | $84.34 K |
| 05/05/2026 | $1.23 | $1.14 (-7.32%) | $1.25 | $1.01 | 307.93 K | $94.22 K |
| 05/04/2026 | $1.40 | $1.29 (-7.86%) | $1.45 | $1.26 | 601.41 K | $106.62 K |
| 05/01/2026 | $2.32 | $1.50 (-35.34%) | $2.63 | $1.27 | 29.11 M | $123.98 K |
| 04/30/2026 | $1.90 | $1.86 (-2.11%) | $1.92 | $1.78 | 12.99 K | $153.73 K |
| 04/29/2026 | $2.03 | $1.88 (-7.39%) | $2.13 | $1.81 | 11.50 K | $155.38 K |
| 04/28/2026 | $2.09 | $2.03 (-2.87%) | $2.09 | $2.00 | 6.23 K | $167.78 K |
| 04/27/2026 | $2.27 | $2.10 (-7.49%) | $2.27 | $2.09 | 3.19 K | $173.57 K |
| 04/24/2026 | $2.37 | $2.27 (-4.22%) | $2.48 | $2.20 | 7.50 K | $187.62 K |
| 04/23/2026 | $2.29 | $2.24 (-2.18%) | $2.35 | $2.20 | 10.80 K | $185.14 K |
| 04/22/2026 | $2.36 | $2.38 (0.85%) | $2.41 | $2.20 | 19.41 K | $196.71 K |
| 04/21/2026 | $2.45 | $2.35 (-4.08%) | $2.50 | $2.22 | 8.09 K | $194.23 K |
| 04/20/2026 | $2.39 | $2.29 (-4.18%) | $2.43 | $2.20 | 9.30 K | $189.27 K |
| 04/17/2026 | $2.57 | $2.41 (-6.23%) | $2.58 | $2.41 | 4.20 K | $199.19 K |
| 04/16/2026 | $2.59 | $2.49 (-3.86%) | $2.70 | $2.48 | 6.34 K | $205.80 K |
| 04/15/2026 | $2.60 | $2.55 (-1.92%) | $2.63 | $2.50 | 8.70 K | $210.76 K |
| 04/14/2026 | $2.47 | $2.64 (6.88%) | $2.70 | $2.47 | 6.19 K | $218.20 K |
| 04/13/2026 | $2.55 | $2.53 (-0.78%) | $2.58 | $2.52 | 7.84 K | $209.10 K |
| 04/10/2026 | $2.62 | $2.58 (-1.53%) | $2.71 | $2.52 | 5.00 K | $213.24 K |
| 04/09/2026 | $2.71 | $2.58 (-4.8%) | $2.71 | $2.57 | 8.38 K | $213.24 K |
| 04/08/2026 | $2.64 | $2.64 (0%) | $2.65 | $2.56 | 6.69 K | $218.20 K |
| 04/07/2026 | $2.54 | $2.63 (3.54%) | $2.71 | $2.50 | 8.50 K | $217.37 K |
| 04/06/2026 | $2.54 | $2.56 (0.79%) | $2.70 | $2.52 | 8.94 K | $211.58 K |
| 04/02/2026 | $2.47 | $2.57 (4.05%) | $2.69 | $2.47 | 9.98 K | $212.41 K |
| 04/01/2026 | $2.59 | $2.61 (0.77%) | $2.64 | $2.46 | 10.72 K | $215.72 K |
| 03/31/2026 | $2.53 | $2.71 (7.11%) | $2.73 | $2.49 | 10.82 K | $223.98 K |
| 03/30/2026 | $2.75 | $2.52 (-8.36%) | $2.80 | $2.50 | 36.13 K | $208.28 K |
| 03/27/2026 | $2.71 | $2.88 (6.27%) | $2.98 | $2.58 | 90.36 K | $238.03 K |
| 03/26/2026 | $2.53 | $2.78 (9.88%) | $2.85 | $2.45 | 18.27 K | $229.77 K |
| 03/25/2026 | $2.94 | $2.76 (-6.12%) | $2.94 | $2.75 | 142.74 K | $228.11 K |
| 03/24/2026 | $2.48 | $2.72 (9.68%) | $2.73 | $2.48 | 60.07 K | $224.81 K |
| 03/23/2026 | $2.49 | $2.47 (-0.8%) | $2.55 | $2.40 | 6.32 K | $204.15 K |
| 03/20/2026 | $2.67 | $2.65 (-0.75%) | $2.67 | $2.46 | 12.42 K | $219.02 K |
| 03/19/2026 | $2.89 | $2.82 (-2.42%) | $2.99 | $2.76 | 7.67 K | $233.07 K |
| 03/18/2026 | $2.99 | $2.84 (-5.02%) | $3.03 | $2.80 | 25.30 K | $234.73 K |
| 03/17/2026 | $3.09 | $2.99 (-3.24%) | $3.22 | $2.98 | 14.15 K | $247.12 K |
| 03/16/2026 | $3.15 | $3.01 (-4.44%) | $3.24 | $2.81 | 130.20 K | $248.78 K |
| 03/13/2026 | $3.09 | $3.02 (-2.27%) | $3.28 | $2.70 | 1.49 M | $21.77 K |
| 03/12/2026 | $2.83 | $2.96 (4.59%) | $3.03 | $2.80 | 4.34 K | $21.34 K |
| 03/11/2026 | $3.20 | $2.97 (-7.19%) | $3.20 | $2.86 | 8.87 K | $21.41 K |
| 03/10/2026 | $2.91 | $3.15 (8.25%) | $3.30 | $2.91 | 21.29 K | $22.71 K |
| 03/09/2026 | $2.82 | $2.86 (1.42%) | $2.91 | $2.81 | 8.40 K | $20.61 K |
| 03/06/2026 | $2.89 | $3.00 (3.81%) | $3.01 | $2.80 | 6.60 K | $21.62 K |
| 03/05/2026 | $2.87 | $2.90 (1.05%) | $2.95 | $2.75 | 18.60 K | $20.90 K |
| 03/04/2026 | $3.06 | $3.03 (-0.98%) | $3.17 | $2.85 | 9.31 K | $21.84 K |
| 03/03/2026 | $3.31 | $3.19 (-3.63%) | $3.35 | $3.01 | 26.52 K | $22.99 K |
| 03/02/2026 | $3.64 | $3.44 (-5.49%) | $3.64 | $3.31 | 16.83 K | $24.80 K |
| 02/27/2026 | $3.45 | $3.64 (5.51%) | $3.77 | $3.40 | 27.47 K | $26.24 K |
| 02/26/2026 | $3.36 | $3.59 (6.85%) | $3.73 | $3.32 | 56.77 K | $25.88 K |
| 02/25/2026 | $3.30 | $3.41 (3.33%) | $3.49 | $3.15 | 39.20 K | $24.58 K |
| 02/24/2026 | $3.09 | $3.37 (9.06%) | $3.49 | $2.92 | 103.80 K | $24.29 K |
| 02/23/2026 | $3.00 | $3.15 (5%) | $3.16 | $2.76 | 39.06 K | $22.71 K |
| 02/20/2026 | $3.22 | $3.13 (-2.8%) | $3.33 | $2.94 | 98.34 K | $22.56 K |
| 02/19/2026 | $2.64 | $3.33 (26.14%) | $4.50 | $2.64 | 2.81 M | $24.00 K |
| 02/18/2026 | $2.68 | $2.64 (-1.49%) | $2.79 | $2.50 | 49.12 K | $19.03 K |
| 02/17/2026 | $3.11 | $2.58 (-17.04%) | $3.59 | $2.41 | 94.70 K | $18.60 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 |
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.
