5 DAY PERFORMANCE
-79.59%
1 MONTH PERFORMANCE
-84.86%
3 MONTH PERFORMANCE
-70.69%
6 MONTH PERFORMANCE
-90.48%
YEAR-TO-DATE PERFORMANCE
-94.20%
1 YEAR PERFORMANCE
-99.95%
UTime Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2026 | $15.48 | $14.50 (-6.33%) | $17.20 | $13.23 | 27.56 K | $1.20 M |
| 07/10/2026 | $18.01 | $18.13 (0.67%) | $19.23 | $16.73 | 40.50 K | $1.50 M |
| 07/06/2026 | $13.06 | $19.55 (49.69%) | $25.00 | $11.07 | 8.14 M | $1.62 M |
| 07/02/2026 | $8.68 | $7.20 (-17.05%) | $9.55 | $6.77 | 1.45 M | $595.08 K |
| 07/01/2026 | $7.01 | $9.60 (36.95%) | $9.60 | $6.64 | 76.56 K | $793.44 K |
| 06/30/2026 | $6.77 | $7.14 (5.47%) | $7.14 | $6.64 | 45.75 K | $590.12 K |
| 06/29/2026 | $6.33 | $6.70 (5.85%) | $7.25 | $6.33 | 50.34 K | $553.76 K |
| 06/26/2026 | $6.38 | $6.21 (-2.66%) | $7.05 | $6.00 | 111.04 K | $513.26 K |
| 06/25/2026 | $5.91 | $6.35 (7.45%) | $6.50 | $5.91 | 21.01 K | $524.83 K |
| 06/24/2026 | $5.69 | $5.92 (4.04%) | $6.34 | $5.61 | 68.89 K | $489.29 K |
| 06/23/2026 | $5.67 | $6.11 (7.76%) | $6.32 | $5.20 | 127.57 K | $504.99 K |
| 06/22/2026 | $5.32 | $5.85 (9.96%) | $5.92 | $5.02 | 108.31 K | $483.50 K |
| 06/18/2026 | $5.32 | $5.27 (-0.94%) | $5.93 | $5.16 | 63.07 K | $435.57 K |
| 06/17/2026 | $8.60 | $7.07 (-17.79%) | $8.90 | $6.41 | 88.56 K | $584.34 K |
| 06/16/2026 | $8.92 | $9.28 (4.04%) | $9.41 | $8.58 | 39.98 K | $766.99 K |
| 06/15/2026 | $7.80 | $9.83 (26.03%) | $9.87 | $6.12 | 157.92 K | $812.45 K |
| 06/12/2026 | $7.80 | $8.40 (7.69%) | $9.11 | $7.23 | 205.63 K | $694.26 K |
| 06/11/2026 | $17.10 | $8.50 (-50.29%) | $23.50 | $8.00 | 5.99 M | $702.53 K |
| 06/10/2026 | $10.10 | $10.00 (-0.99%) | $10.20 | $9.45 | 64.64 K | $826.50 K |
| 06/09/2026 | $9.00 | $9.96 (10.67%) | $10.80 | $9.00 | 85.76 K | $823.19 K |
| 06/08/2026 | $10.30 | $9.70 (-5.83%) | $16.00 | $9.03 | 185.97 K | $801.71 K |
| 06/05/2026 | $10.10 | $10.10 (0%) | $10.50 | $8.93 | 12.36 K | $834.77 K |
| 06/04/2026 | $10.90 | $10.50 (-3.67%) | $11.00 | $10.00 | 8.60 K | $867.83 K |
| 06/03/2026 | $10.10 | $10.70 (5.94%) | $13.40 | $9.61 | 35.79 K | $884.36 K |
| 06/02/2026 | $10.10 | $9.70 (-3.96%) | $10.40 | $9.01 | 38.60 K | $801.71 K |
| 06/01/2026 | $10.30 | $11.50 (11.65%) | $16.60 | $10.10 | 436.04 K | $950.48 K |
| 05/29/2026 | $10.60 | $10.30 (-2.83%) | $10.60 | $10.10 | 2.33 K | $851.30 K |
| 05/28/2026 | $10.70 | $10.20 (-4.67%) | $10.90 | $10.00 | 2.39 K | $843.03 K |
| 05/27/2026 | $11.00 | $10.30 (-6.36%) | $11.30 | $10.10 | 3.71 K | $851.30 K |
| 05/26/2026 | $11.50 | $10.60 (-7.83%) | $11.50 | $10.60 | 4.65 K | $876.09 K |
| 05/22/2026 | $9.00 | $11.30 (25.56%) | $12.00 | $9.00 | 27.52 K | $933.95 K |
| 05/21/2026 | $9.13 | $9.20 (0.77%) | $9.71 | $8.77 | 4.23 K | $760.38 K |
| 05/20/2026 | $8.40 | $9.43 (12.26%) | $12.80 | $7.59 | 114.70 K | $779.39 K |
| 05/19/2026 | $9.12 | $8.38 (-8.11%) | $9.12 | $8.20 | 5.95 K | $692.61 K |
| 05/18/2026 | $7.94 | $8.84 (11.34%) | $9.72 | $7.92 | 6.06 K | $730.63 K |
| 05/15/2026 | $8.40 | $7.90 (-5.95%) | $8.40 | $7.50 | 7.04 K | $652.94 K |
| 05/14/2026 | $9.60 | $8.88 (-7.5%) | $9.70 | $8.70 | 9.83 K | $733.93 K |
| 05/13/2026 | $10.30 | $9.65 (-6.31%) | $10.70 | $9.65 | 8.77 K | $797.57 K |
| 05/12/2026 | $10.40 | $10.20 (-1.92%) | $10.90 | $10.20 | 9.26 K | $843.03 K |
| 05/11/2026 | $9.58 | $10.70 (11.69%) | $11.30 | $9.58 | 12.13 K | $884.36 K |
| 05/08/2026 | $9.80 | $9.86 (0.61%) | $10.10 | $9.60 | 5.47 K | $814.93 K |
| 05/07/2026 | $9.60 | $10.10 (5.21%) | $11.30 | $9.47 | 26.16 K | $834.77 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.
