UTime Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	1.03	1.07	0.96	0.96	0.96	-5.43%	84,302
May 12, 2026	1.04	1.10	1.02	1.02	1.02	-4.67%	38,172
May 11, 2026	0.96	1.13	0.96	1.07	1.07	8.51%	119,529
May 8, 2026	0.98	1.01	0.96	0.99	0.99	-2.37%	47,258
May 7, 2026	0.96	1.13	0.95	1.01	1.01	3.38%	256,921
May 6, 2026	1.08	1.17	0.75	0.98	0.98	-14.30%	267,962
May 5, 2026	1.23	1.25	1.01	1.14	1.14	-11.63%	295,841
May 4, 2026	1.40	1.45	1.26	1.29	1.29	-14.00%	580,644
May 1, 2026	2.32	2.63	1.27	1.50	1.50	-19.14%	28,922,977
Apr 30, 2026	1.90	1.92	1.78	1.86	1.86	-1.07%	12,363
Apr 29, 2026	2.03	2.14	1.81	1.88	1.88	-7.64%	11,359
Apr 28, 2026	2.09	2.09	2.00	2.03	2.03	-3.33%	6,089
Apr 27, 2026	2.27	2.27	2.09	2.10	2.10	-7.49%	2,757
Apr 24, 2026	2.37	2.48	2.20	2.27	2.27	1.43%	7,500
Apr 23, 2026	2.29	2.35	2.20	2.24	2.24	-5.97%	10,600
Apr 22, 2026	2.36	2.41	2.20	2.38	2.38	1.15%	15,941
Apr 21, 2026	2.45	2.50	2.22	2.35	2.35	2.75%	7,958
Apr 20, 2026	2.39	2.43	2.20	2.29	2.29	-4.98%	9,290
Apr 17, 2026	2.57	2.58	2.41	2.41	2.41	-3.21%	4,119
Apr 16, 2026	2.59	2.70	2.48	2.49	2.49	-2.35%	6,162
Apr 15, 2026	2.60	2.63	2.50	2.55	2.55	-3.41%	7,067
Apr 14, 2026	2.47	2.70	2.47	2.64	2.64	4.55%	6,124
Apr 13, 2026	2.55	2.59	2.52	2.53	2.53	-2.13%	7,794
Apr 10, 2026	2.62	2.71	2.52	2.58	2.58	-	4,902
Apr 9, 2026	2.71	2.71	2.57	2.58	2.58	-2.27%	8,215
Apr 8, 2026	2.64	2.65	2.56	2.64	2.64	0.38%	6,476
Apr 7, 2026	2.54	2.71	2.50	2.63	2.63	2.73%	8,445
Apr 6, 2026	2.54	2.70	2.52	2.56	2.56	-0.39%	8,658
Apr 2, 2026	2.47	2.69	2.47	2.57	2.57	-1.53%	9,905
Apr 1, 2026	2.59	2.64	2.46	2.61	2.61	-3.69%	10,692
Mar 31, 2026	2.53	2.73	2.49	2.71	2.71	7.54%	10,668
Mar 30, 2026	2.75	2.80	2.50	2.52	2.52	-12.50%	35,136
Mar 27, 2026	2.71	2.98	2.58	2.88	2.88	3.60%	88,409
Mar 26, 2026	2.53	2.85	2.45	2.78	2.78	0.72%	18,143
Mar 25, 2026	2.94	2.94	2.75	2.76	2.76	1.47%	141,772
Mar 24, 2026	2.48	2.73	2.48	2.72	2.72	10.12%	26,917
Mar 23, 2026	2.49	2.55	2.40	2.47	2.47	-6.79%	6,092
Mar 20, 2026	2.67	2.67	2.46	2.65	2.65	-6.03%	11,905
Mar 19, 2026	2.89	2.99	2.76	2.82	2.82	-0.70%	7,604
Mar 18, 2026	2.99	3.03	2.80	2.84	2.84	-5.02%	24,144
Mar 17, 2026	3.09	3.22	2.98	2.99	2.99	-0.66%	13,891
Mar 16, 2026	3.15	3.24	2.81	3.01	3.01	-0.33%	128,970
Mar 13, 2026	3.09	3.28	2.70	3.02	3.02	2.03%	1,482,118
Mar 12, 2026	2.83	3.03	2.80	2.96	2.96	-0.34%	3,304
Mar 11, 2026	3.20	3.20	2.86	2.97	2.97	-5.71%	8,671
Mar 10, 2026	2.91	3.30	2.91	3.15	3.15	10.14%	20,938
Mar 9, 2026	2.82	2.91	2.81	2.86	2.86	-4.67%	8,383
Mar 6, 2026	2.89	3.01	2.80	3.00	3.00	3.45%	6,469
Mar 5, 2026	2.87	2.95	2.75	2.90	2.90	-4.29%	18,496
Mar 4, 2026	3.06	3.17	2.85	3.03	3.03	-5.02%	9,240