UTime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.06	12.06	10.22	10.87	10.87	-7.25%	55,007
Oct 8, 2026	10.67	13.50	10.67	11.72	11.72	6.55%	53,741
Oct 7, 2026	10.92	12.00	10.85	11.00	11.00	1.10%	9,690
Oct 6, 2026	10.01	10.89	9.79	10.88	10.88	8.04%	13,567
Oct 5, 2026	10.17	10.34	9.94	10.07	10.07	1.36%	34,212
Oct 2, 2026	9.64	10.06	9.64	9.94	9.94	3.06%	12,524
Oct 1, 2026	10.01	10.33	9.02	9.64	9.64	-6.13%	34,968
Sep 30, 2026	9.24	10.62	9.23	10.27	10.27	11.03%	26,953
Sep 29, 2026	9.60	9.60	8.98	9.25	9.25	-2.94%	48,673
Sep 28, 2026	9.57	9.88	8.88	9.53	9.53	-4.37%	57,753
Sep 25, 2026	10.11	10.50	9.25	9.97	9.97	2.21%	67,576
Sep 24, 2026	10.32	10.43	9.47	9.75	9.75	-11.04%	18,128
Sep 23, 2026	11.35	11.35	10.31	10.96	10.96	-0.45%	44,038
Sep 22, 2026	11.56	11.56	10.80	11.01	11.01	-2.22%	28,766
Sep 21, 2026	11.60	12.10	11.00	11.26	11.26	-7.10%	58,574
Sep 18, 2026	11.54	12.83	11.54	12.12	12.12	5.21%	12,877
Sep 17, 2026	10.40	11.60	10.40	11.52	11.52	2.86%	77,645
Sep 16, 2026	12.57	12.57	10.47	11.20	11.20	-9.53%	79,137
Sep 15, 2026	12.44	13.35	11.61	12.38	12.38	-7.34%	115,751
Sep 14, 2026	13.03	13.49	12.32	13.36	13.36	8.44%	85,863
Sep 11, 2026	12.93	13.75	12.32	12.32	12.32	-8.13%	114,413
Sep 10, 2026	13.03	13.41	12.61	13.41	13.41	0.83%	101,308
Sep 9, 2026	11.99	13.60	11.99	13.30	13.30	7.34%	174,665
Sep 8, 2026	11.55	12.40	11.16	12.39	12.39	5.18%	46,436
Sep 4, 2026	11.80	11.98	10.80	11.78	11.78	-3.84%	127,503
Sep 3, 2026	11.92	12.69	11.50	12.25	12.25	2.94%	37,087
Sep 2, 2026	12.07	12.63	11.16	11.90	11.90	-4.34%	107,925
Sep 1, 2026	11.50	12.98	11.01	12.44	12.44	0.97%	123,579
Aug 31, 2026	9.81	12.45	9.81	12.32	12.32	18.69%	162,598
Aug 28, 2026	10.10	11.00	9.66	10.38	10.38	2.87%	83,601
Aug 27, 2026	9.79	11.00	9.51	10.09	10.09	4.56%	171,087
Aug 26, 2026	9.63	10.20	8.88	9.65	9.65	3.21%	575,396
Aug 25, 2026	9.91	11.00	9.35	9.35	9.35	-5.56%	867,171
Aug 24, 2026	10.74	10.74	9.75	9.90	9.90	-8.50%	77,358
Aug 21, 2026	10.90	11.40	10.33	10.82	10.82	1.41%	25,948
Aug 20, 2026	10.00	11.05	10.00	10.67	10.67	2.99%	64,676
Aug 19, 2026	10.17	10.84	9.24	10.36	10.36	-0.38%	58,011
Aug 18, 2026	11.71	12.03	10.03	10.40	10.40	-10.58%	430,514
Aug 17, 2026	10.72	13.23	10.72	11.63	11.63	3.93%	134,339
Aug 14, 2026	11.77	12.76	10.54	11.19	11.19	-7.75%	51,477
Aug 13, 2026	13.00	13.04	11.61	12.13	12.13	-12.86%	28,125
Aug 12, 2026	10.09	14.14	9.45	13.92	13.92	34.10%	1,049,617
Aug 11, 2026	9.60	11.70	9.30	10.38	10.38	12.70%	140,609
Aug 10, 2026	9.00	10.50	8.67	9.21	9.21	-0.75%	366,820
Aug 7, 2026	9.85	10.65	9.06	9.28	9.28	-8.21%	228,547
Aug 6, 2026	9.65	11.93	8.95	10.11	10.11	8.01%	333,854
Aug 5, 2026	9.31	10.24	9.31	9.36	9.36	-4.39%	7,688
Aug 4, 2026	11.85	12.00	9.53	9.79	9.79	-15.82%	266,015
Aug 3, 2026	10.50	12.55	10.50	11.63	11.63	9.92%	78,296
Jul 31, 2026	10.21	13.53	10.00	10.58	10.58	-12.13%	451,773