UTime Limited (FXHO)
NASDAQ: FXHO · Real-Time Price · USD
12.32
+1.94 (18.69%)
At close: Aug 31, 2026, 4:00 PM EDT
12.40
+0.08 (0.65%)
After-hours: Aug 31, 2026, 5:33 PM EDT
UTime Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 10.25 | 12.13 | 10.16 | 12.13 | - | 16.86% | 157,409 |
| Aug 28, 2026 | 10.10 | 11.00 | 9.66 | 10.38 | 10.38 | 2.87% | 83,135 |
| Aug 27, 2026 | 9.79 | 11.00 | 9.51 | 10.09 | 10.09 | 4.56% | 171,080 |
| Aug 26, 2026 | 9.63 | 10.20 | 8.88 | 9.65 | 9.65 | 3.21% | 575,232 |
| Aug 25, 2026 | 9.91 | 11.00 | 9.35 | 9.35 | 9.35 | -5.56% | 866,943 |
| Aug 24, 2026 | 10.74 | 10.74 | 9.75 | 9.90 | 9.90 | -8.50% | 77,198 |
| Aug 21, 2026 | 10.90 | 11.40 | 10.33 | 10.82 | 10.82 | 1.41% | 25,898 |
| 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 |
| Jul 30, 2026 | 9.00 | 16.50 | 8.43 | 12.04 | 12.04 | 37.29% | 269,626 |
| Jul 29, 2026 | 10.30 | 11.26 | 8.17 | 8.77 | 8.77 | -14.85% | 50,693 |
| Jul 28, 2026 | 11.20 | 12.00 | 10.30 | 10.30 | 10.30 | -12.49% | 42,181 |
| Jul 27, 2026 | 12.80 | 12.80 | 11.00 | 11.77 | 11.77 | -2.24% | 80,656 |
| Jul 24, 2026 | 12.30 | 13.40 | 12.00 | 12.04 | 12.04 | -2.11% | 32,761 |
| Jul 23, 2026 | 13.61 | 13.84 | 12.10 | 12.30 | 12.30 | -15.90% | 11,815 |
| Jul 22, 2026 | 14.87 | 16.00 | 13.52 | 14.63 | 14.63 | -1.65% | 28,813 |
| Jul 21, 2026 | 13.00 | 16.00 | 10.75 | 14.87 | 14.87 | 0.47% | 159,888 |
| Jul 20, 2026 | 14.31 | 14.80 | 13.20 | 14.80 | 14.80 | 2.07% | 22,348 |
| Jul 17, 2026 | 15.48 | 17.20 | 13.23 | 14.50 | 14.50 | -9.38% | 27,828 |
| Jul 16, 2026 | 18.61 | 19.34 | 15.31 | 16.00 | 16.00 | -15.88% | 57,141 |
| Jul 15, 2026 | 20.44 | 21.60 | 17.69 | 19.02 | 19.02 | -8.82% | 67,377 |
| Jul 14, 2026 | 15.81 | 22.00 | 15.51 | 20.86 | 20.86 | 33.72% | 105,975 |
| Jul 13, 2026 | 16.21 | 17.35 | 14.85 | 15.60 | 15.60 | -10.76% | 32,146 |
| Jul 10, 2026 | 18.01 | 19.23 | 16.73 | 17.48 | 17.48 | -6.52% | 41,038 |
| Jul 9, 2026 | 14.23 | 20.19 | 14.19 | 18.70 | 18.70 | 28.79% | 171,526 |
| Jul 8, 2026 | 13.32 | 17.00 | 12.91 | 14.52 | 14.52 | -3.84% | 84,752 |
| Jul 7, 2026 | 14.11 | 16.06 | 11.11 | 15.10 | 15.10 | -22.76% | 264,365 |
| Jul 6, 2026 | 13.07 | 25.00 | 11.07 | 19.55 | 19.55 | 171.53% | 8,139,412 |
| Jul 2, 2026 | 8.68 | 9.55 | 6.77 | 7.20 | 7.20 | -25.00% | 1,448,933 |
| Jul 1, 2026 | 7.01 | 9.60 | 6.64 | 9.60 | 9.60 | 34.45% | 76,558 |
| Jun 30, 2026 | 6.77 | 7.14 | 6.64 | 7.14 | 7.14 | 6.57% | 45,747 |
| Jun 29, 2026 | 6.33 | 7.25 | 6.33 | 6.70 | 6.70 | 7.89% | 50,335 |
| Jun 26, 2026 | 6.38 | 7.05 | 6.00 | 6.21 | 6.21 | -2.19% | 111,043 |
| Jun 25, 2026 | 5.91 | 6.50 | 5.91 | 6.35 | 6.35 | 7.24% | 21,014 |
| Jun 24, 2026 | 5.69 | 6.34 | 5.61 | 5.92 | 5.92 | -3.11% | 68,890 |
| Jun 23, 2026 | 5.67 | 6.32 | 5.20 | 6.11 | 6.11 | 4.44% | 127,573 |
| Jun 22, 2026 | 5.32 | 5.92 | 5.02 | 5.85 | 5.85 | 10.98% | 108,312 |