UTime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	11.54	12.83	11.54	12.12	12.12	5.21%	12,672
Sep 17, 2026	10.40	11.60	10.40	11.52	11.52	2.86%	77,640
Sep 16, 2026	12.57	12.57	10.47	11.20	11.20	-9.53%	78,793
Sep 15, 2026	12.44	13.35	11.61	12.38	12.38	-7.34%	115,746
Sep 14, 2026	13.03	13.49	12.32	13.36	13.36	8.44%	85,702
Sep 11, 2026	12.93	13.75	12.32	12.32	12.32	-8.13%	114,411
Sep 10, 2026	13.03	13.41	12.61	13.41	13.41	0.83%	101,305
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%	46,326
Sep 4, 2026	11.80	11.98	10.80	11.78	11.78	-3.84%	127,410
Sep 3, 2026	11.92	12.69	11.50	12.25	12.25	2.94%	37,051
Sep 2, 2026	12.07	12.63	11.16	11.90	11.90	-4.34%	107,921
Sep 1, 2026	11.50	12.98	11.01	12.44	12.44	0.97%	123,363
Aug 31, 2026	9.81	12.45	9.81	12.32	12.32	18.69%	162,527
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
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