UTime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	1.01	1.04	0.90	0.97	0.97	-15.68%	351,876
Jun 1, 2026	1.03	1.66	1.01	1.15	1.15	11.65%	1,349,432
May 29, 2026	1.06	1.06	1.01	1.03	1.03	0.98%	23,279
May 28, 2026	1.07	1.09	1.00	1.02	1.02	-0.97%	23,942
May 27, 2026	1.10	1.13	1.01	1.03	1.03	-2.83%	37,070
May 26, 2026	1.15	1.15	1.06	1.06	1.06	-6.19%	46,486
May 22, 2026	0.90	1.20	0.90	1.13	1.13	22.85%	275,200
May 21, 2026	0.91	0.97	0.88	0.92	0.92	-2.43%	42,255
May 20, 2026	0.84	1.28	0.76	0.94	0.94	12.56%	1,146,981
May 19, 2026	0.91	0.91	0.82	0.84	0.84	-5.26%	59,480
May 18, 2026	0.79	0.97	0.79	0.88	0.88	11.88%	60,571
May 15, 2026	0.84	0.84	0.75	0.79	0.79	-11.02%	70,370
May 14, 2026	0.96	0.97	0.87	0.89	0.89	-7.94%	98,307
May 13, 2026	1.03	1.07	0.96	0.96	0.96	-5.43%	87,723
May 12, 2026	1.04	1.10	1.02	1.02	1.02	-4.67%	92,570
May 11, 2026	0.96	1.13	0.96	1.07	1.07	8.51%	121,253
May 8, 2026	0.98	1.01	0.96	0.99	0.99	-2.37%	54,647
May 7, 2026	0.96	1.13	0.95	1.01	1.01	3.38%	261,549
May 6, 2026	1.08	1.17	0.75	0.98	0.98	-14.30%	849,039
May 5, 2026	1.23	1.25	1.01	1.14	1.14	-11.63%	307,929
May 4, 2026	1.40	1.45	1.26	1.29	1.29	-14.00%	601,406
May 1, 2026	2.32	2.63	1.27	1.50	1.50	-19.14%	29,109,681
Apr 30, 2026	1.90	1.92	1.78	1.86	1.86	-1.07%	12,993
Apr 29, 2026	2.03	2.14	1.81	1.88	1.88	-7.64%	11,483
Apr 28, 2026	2.09	2.09	2.00	2.03	2.03	-3.33%	6,227
Apr 27, 2026	2.27	2.27	2.09	2.10	2.10	-7.49%	3,185
Apr 24, 2026	2.37	2.48	2.20	2.27	2.27	1.43%	7,501
Apr 23, 2026	2.29	2.35	2.20	2.24	2.24	-5.96%	10,641
Apr 22, 2026	2.36	2.41	2.20	2.38	2.38	1.13%	19,406
Apr 21, 2026	2.45	2.50	2.22	2.35	2.35	2.76%	8,088
Apr 20, 2026	2.39	2.43	2.20	2.29	2.29	-4.98%	9,296
Apr 17, 2026	2.57	2.58	2.41	2.41	2.41	-3.22%	4,186
Apr 16, 2026	2.59	2.70	2.48	2.49	2.49	-2.35%	6,341
Apr 15, 2026	2.60	2.63	2.50	2.55	2.55	-3.41%	8,671
Apr 14, 2026	2.47	2.70	2.47	2.64	2.64	4.55%	6,194
Apr 13, 2026	2.55	2.59	2.52	2.53	2.53	-2.13%	7,844
Apr 10, 2026	2.62	2.71	2.52	2.58	2.58	-	4,965
Apr 9, 2026	2.71	2.71	2.57	2.58	2.58	-2.27%	8,383
Apr 8, 2026	2.64	2.65	2.56	2.64	2.64	0.38%	6,685
Apr 7, 2026	2.54	2.71	2.50	2.63	2.63	2.73%	8,474
Apr 6, 2026	2.54	2.70	2.52	2.56	2.56	-0.39%	8,941
Apr 2, 2026	2.47	2.69	2.47	2.57	2.57	-1.53%	9,978
Apr 1, 2026	2.59	2.64	2.46	2.61	2.61	-3.69%	10,719
Mar 31, 2026	2.53	2.73	2.49	2.71	2.71	7.54%	10,823
Mar 30, 2026	2.75	2.80	2.50	2.52	2.52	-12.50%	36,133
Mar 27, 2026	2.71	2.98	2.58	2.88	2.88	3.60%	90,357
Mar 26, 2026	2.53	2.85	2.45	2.78	2.78	0.72%	18,274
Mar 25, 2026	2.94	2.94	2.75	2.76	2.76	1.47%	142,744
Mar 24, 2026	2.48	2.73	2.48	2.72	2.72	10.13%	60,074
Mar 23, 2026	2.49	2.55	2.40	2.47	2.47	-6.79%	6,318