UTime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	6.74	6.82	5.77	5.77	5.77	-15.52%	43,672
Oct 29, 2026	7.01	7.11	6.69	6.83	6.83	-3.67%	30,964
Oct 28, 2026	7.24	7.60	6.33	7.09	7.09	-6.40%	37,929
Oct 27, 2026	6.66	7.58	6.39	7.58	7.58	21.78%	18,793
Oct 26, 2026	6.89	7.40	6.22	6.22	6.22	-7.30%	57,792
Oct 23, 2026	6.80	7.27	6.43	6.71	6.71	1.71%	41,669
Oct 22, 2026	7.79	8.05	6.55	6.60	6.60	-15.09%	104,072
Oct 21, 2026	8.45	8.80	7.67	7.77	7.77	-1.52%	84,635
Oct 20, 2026	8.28	8.41	7.89	7.89	7.89	-6.24%	8,015
Oct 19, 2026	9.01	9.10	8.28	8.42	8.42	-3.50%	12,519
Oct 16, 2026	9.04	9.11	8.50	8.72	8.72	-4.18%	23,681
Oct 15, 2026	9.55	10.06	8.55	9.10	9.10	-1.94%	35,051
Oct 14, 2026	10.06	10.50	9.21	9.28	9.28	-8.48%	45,984
Oct 13, 2026	10.65	10.76	9.88	10.14	10.14	-7.73%	77,208
Oct 12, 2026	10.96	11.31	10.45	10.99	10.99	1.10%	34,610
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