UTime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	1.06	1.23	1.06	1.18	1.18	7.31%	269,961
Jul 17, 2025	1.10	1.12	1.07	1.10	1.10	-1.35%	61,225
Jul 16, 2025	1.08	1.12	1.06	1.11	1.11	4.72%	38,298
Jul 15, 2025	1.08	1.14	1.04	1.06	1.06	-	139,826
Jul 14, 2025	1.04	1.22	1.02	1.06	1.06	1.92%	147,190
Jul 11, 2025	0.96	1.04	0.96	1.04	1.04	2.97%	32,174
Jul 10, 2025	0.97	1.01	0.97	1.01	1.01	4.12%	16,241
Jul 9, 2025	0.99	1.00	0.97	0.97	0.97	-1.77%	24,683
Jul 8, 2025	0.98	1.02	0.96	0.99	0.99	0.73%	24,705
Jul 7, 2025	0.95	1.00	0.95	0.98	0.98	0.50%	47,906
Jul 3, 2025	1.01	1.02	0.95	0.98	0.98	-3.90%	26,087
Jul 2, 2025	0.94	1.04	0.94	1.02	1.02	8.56%	82,779
Jul 1, 2025	0.93	0.96	0.93	0.94	0.94	-2.83%	8,955
Jun 30, 2025	0.97	0.97	0.92	0.96	0.96	4.59%	17,381
Jun 27, 2025	0.91	0.95	0.90	0.92	0.92	2.21%	40,682
Jun 26, 2025	0.93	0.93	0.89	0.90	0.90	-3.22%	44,980
Jun 25, 2025	0.89	0.93	0.89	0.93	0.93	3.33%	30,340
Jun 24, 2025	0.90	0.90	0.87	0.90	0.90	-	23,783
Jun 23, 2025	0.89	0.95	0.75	0.90	0.90	-1.10%	86,763
Jun 20, 2025	0.98	0.98	0.88	0.91	0.91	-3.19%	40,569
Jun 18, 2025	0.93	0.99	0.93	0.94	0.94	1.56%	21,008
Jun 17, 2025	1.00	1.00	0.91	0.93	0.93	-10.14%	43,004
Jun 16, 2025	0.91	1.06	0.82	1.03	1.03	20.47%	354,781
Jun 13, 2025	0.89	0.90	0.85	0.86	0.86	-5.00%	27,324
Jun 12, 2025	0.93	0.93	0.89	0.90	0.90	0.35%	49,241
Jun 11, 2025	0.90	0.99	0.89	0.90	0.90	-0.39%	32,850
Jun 10, 2025	0.97	1.02	0.90	0.90	0.90	0.04%	47,755
Jun 9, 2025	0.90	0.95	0.89	0.90	0.90	-0.01%	47,656
Jun 6, 2025	0.86	0.92	0.85	0.90	0.90	2.27%	72,522
Jun 5, 2025	0.93	0.93	0.88	0.88	0.88	-6.25%	90,937
Jun 4, 2025	0.93	0.99	0.91	0.94	0.94	3.79%	54,145
Jun 3, 2025	0.86	0.91	0.85	0.90	0.90	2.37%	64,715
Jun 2, 2025	0.96	0.96	0.86	0.88	0.88	-3.97%	83,238
May 30, 2025	1.02	1.02	0.92	0.92	0.92	-7.99%	73,520
May 29, 2025	1.06	1.10	0.91	1.00	1.00	-1.96%	333,554
May 28, 2025	0.94	1.07	0.81	1.02	1.02	18.60%	307,013
May 27, 2025	0.87	1.00	0.75	0.86	0.86	-25.22%	706,793
May 23, 2025	1.89	1.89	1.13	1.15	1.15	-38.50%	1,336,021
May 22, 2025	2.09	3.00	1.70	1.87	1.87	-17.62%	1,491,573
May 21, 2025	2.18	2.31	2.05	2.27	2.27	-1.73%	75,045
May 20, 2025	1.99	2.50	1.95	2.31	2.31	-1.70%	208,672
May 19, 2025	1.83	2.50	1.76	2.35	2.35	23.04%	216,733
May 16, 2025	2.00	2.08	1.90	1.91	1.91	-2.55%	20,306
May 15, 2025	2.03	2.12	1.89	1.96	1.96	-2.97%	51,708
May 14, 2025	2.16	2.24	2.01	2.02	2.02	-8.60%	68,307
May 13, 2025	1.90	2.36	1.90	2.21	2.21	13.92%	120,621
May 12, 2025	1.85	2.08	1.81	1.94	1.94	8.38%	50,274
May 9, 2025	1.89	1.90	1.78	1.79	1.79	0.56%	22,444
May 8, 2025	1.85	1.87	1.64	1.78	1.78	1.71%	29,123
May 7, 2025	1.85	1.98	1.72	1.75	1.75	-7.89%	19,177