5 DAY PERFORMANCE
-43.83%
1 MONTH PERFORMANCE
-73.81%
3 MONTH PERFORMANCE
-88.02%
6 MONTH PERFORMANCE
-91.40%
YEAR-TO-DATE PERFORMANCE
-94.20%
1 YEAR PERFORMANCE
-99.93%
UTime Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.55 | $5.85 (5.5%) | $5.92 | $5.02 | 105.35 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 |
| 05/06/2026 | $10.80 | $9.77 (-9.54%) | $11.70 | $7.50 | 84.90 K | $807.49 K |
| 05/05/2026 | $12.30 | $11.40 (-7.32%) | $12.50 | $10.10 | 30.79 K | $942.21 K |
| 05/04/2026 | $14.00 | $12.90 (-7.86%) | $14.50 | $12.60 | 60.14 K | $1.07 M |
| 05/01/2026 | $23.20 | $15.00 (-35.34%) | $26.30 | $12.70 | 2.91 M | $1.24 M |
| 04/30/2026 | $19.00 | $18.60 (-2.11%) | $19.20 | $17.80 | 1.30 K | $1.54 M |
| 04/29/2026 | $20.30 | $18.80 (-7.39%) | $21.30 | $18.10 | 1.15 K | $1.55 M |
| 04/28/2026 | $20.90 | $20.30 (-2.87%) | $20.90 | $20.00 | 623 | $1.68 M |
| 04/27/2026 | $22.70 | $21.00 (-7.49%) | $22.70 | $20.90 | 319 | $1.74 M |
| 04/24/2026 | $23.70 | $22.70 (-4.22%) | $24.80 | $22.00 | 750 | $1.88 M |
| 04/23/2026 | $22.90 | $22.40 (-2.18%) | $23.50 | $22.00 | 1.08 K | $1.85 M |
| 04/22/2026 | $23.60 | $23.80 (0.85%) | $24.10 | $22.00 | 1.94 K | $1.97 M |
| 04/21/2026 | $24.50 | $23.50 (-4.08%) | $25.00 | $22.20 | 809 | $1.94 M |
| 04/20/2026 | $23.90 | $22.90 (-4.18%) | $24.30 | $22.00 | 930 | $1.89 M |
| 04/17/2026 | $25.70 | $24.10 (-6.23%) | $25.80 | $24.10 | 420 | $1.99 M |
| 04/16/2026 | $25.90 | $24.90 (-3.86%) | $27.00 | $24.80 | 634 | $2.06 M |
| 04/15/2026 | $26.00 | $25.50 (-1.92%) | $26.30 | $25.00 | 870 | $2.11 M |
| 04/14/2026 | $24.70 | $26.40 (6.88%) | $27.00 | $24.70 | 619 | $2.18 M |
| 04/13/2026 | $25.50 | $25.30 (-0.78%) | $25.80 | $25.20 | 784 | $2.09 M |
| 04/10/2026 | $26.20 | $25.80 (-1.53%) | $27.10 | $25.20 | 500 | $2.13 M |
| 04/09/2026 | $27.10 | $25.80 (-4.8%) | $27.10 | $25.70 | 838 | $2.13 M |
| 04/08/2026 | $26.40 | $26.40 (0%) | $26.50 | $25.60 | 669 | $2.18 M |
| 04/07/2026 | $25.40 | $26.30 (3.54%) | $27.10 | $25.00 | 850 | $2.17 M |
| 04/06/2026 | $25.40 | $25.60 (0.79%) | $27.00 | $25.20 | 894 | $2.12 M |
| 04/02/2026 | $24.70 | $25.70 (4.05%) | $26.90 | $24.70 | 998 | $2.12 M |
| 04/01/2026 | $25.90 | $26.10 (0.77%) | $26.40 | $24.60 | 1.07 K | $2.16 M |
| 03/31/2026 | $25.30 | $27.10 (7.11%) | $27.30 | $24.90 | 1.08 K | $2.24 M |
| 03/30/2026 | $27.50 | $25.20 (-8.36%) | $28.00 | $25.00 | 3.61 K | $2.08 M |
| 03/27/2026 | $27.10 | $28.80 (6.27%) | $29.80 | $25.80 | 9.04 K | $2.38 M |
| 03/26/2026 | $25.30 | $27.80 (9.88%) | $28.50 | $24.50 | 1.83 K | $2.30 M |
| 03/25/2026 | $29.40 | $27.60 (-6.12%) | $29.40 | $27.50 | 14.27 K | $2.28 M |
| 03/24/2026 | $24.80 | $27.20 (9.68%) | $27.30 | $24.80 | 6.01 K | $2.25 M |
| 03/23/2026 | $24.90 | $24.70 (-0.8%) | $25.50 | $24.00 | 632 | $2.04 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.
