Utime Ltd (UTME) Historical Stock Data

0.27 ↑0.00 (0.00%)

As of August 18, 2023, 9:58am EST.

Historical Data

In the past 30 trading days, UTME is up 0.29% a day on average. There have been 15 days where Utime Ltd closed green and 15 days where UTME closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-03	0.27	0.27	↑$0.00 (0.11%)	0.26	0.29	31.03K
2023-10-27	0.30	0.28	↓$0.02 (-5.37%)	0.28	0.30	28.29K
2023-10-23	0.28	0.30	↑$0.02 (5.36%)	0.28	0.31	84.37K
2023-10-20	0.28	0.30	↑$0.03 (9.16%)	0.28	0.32	63.48K
2023-10-17	0.30	0.33	↑$0.03 (9.33%)	0.26	0.35	520.77K
2023-10-13	0.26	0.32	↑$0.05 (20.00%)	0.26	0.34	3.14M
2023-10-06	0.28	0.27	↓$0.01 (-3.04%)	0.25	0.28	53.90K
2023-09-29	0.31	0.29	↓$0.02 (-5.01%)	0.29	0.32	60.20K
2023-09-15	0.40	0.39	↓$0.01 (-1.87%)	0.36	0.45	1.62M
2023-09-08	0.36	0.36	↓$0.00 (-1.08%)	0.35	0.37	220.51K
2023-09-01	0.49	0.48	↓$0.01 (-2.21%)	0.46	0.49	62.73K
2023-08-31	0.48	0.48	↑$0.01 (1.87%)	0.46	0.49	41.02K
2023-08-30	0.48	0.49	↑$0.01 (2.97%)	0.45	0.49	39.82K
2023-08-29	0.46	0.48	↑$0.01 (2.67%)	0.45	0.49	153.30K
2023-08-28	0.47	0.47	↓$0.00 (-0.63%)	0.45	0.47	54.53K
2023-08-25	0.45	0.46	↑$0.01 (2.02%)	0.44	0.47	101.03K
2023-08-24	0.48	0.44	↓$0.04 (-8.56%)	0.42	0.48	350.38K
2023-08-23	0.48	0.47	↓$0.01 (-1.10%)	0.46	0.48	69.12K
2023-08-22	0.48	0.47	↓$0.01 (-2.08%)	0.46	0.50	125.80K
2023-08-21	0.49	0.46	↓$0.03 (-5.12%)	0.46	0.50	290.81K
2023-08-18	0.52	0.51	↓$0.01 (-2.12%)	0.50	0.52	67.40K
2023-08-17	0.50	0.52	↑$0.02 (4.28%)	0.50	0.53	124.19K
2023-08-16	0.49	0.50	↑$0.01 (2.02%)	0.48	0.54	133.23K
2023-08-15	0.52	0.51	↓$0.01 (-1.17%)	0.49	0.54	325.29K
2023-08-14	0.53	0.53	↑$0.00 (0.19%)	0.52	0.54	155.42K
2023-08-11	0.53	0.53	↑$0.00 (0.72%)	0.51	0.55	188.98K
2023-08-10	0.53	0.53	↑$0.00 (0.91%)	0.51	0.54	163.26K
2023-08-09	0.55	0.50	↓$0.05 (-9.09%)	0.50	0.55	203.56K
2023-08-08	0.54	0.50	↓$0.03 (-5.82%)	0.40	0.56	713.51K
2023-08-07	0.54	0.55	↑$0.01 (1.28%)	0.52	0.59	745.56K