UTime Limited Class A FXHO
NASDAQ · United States · Electronic Technology
$9.43-0.84 (-8.23%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.91 | -3.55% | $10.00 | $10.33 | $9.90 | 2.91K |
| 2026-09-30 | $10.27 | +11.03% | $9.24 | $10.61 | $9.23 | 26.90K |
| 2026-09-29 | $9.25 | -2.94% | $9.60 | $9.60 | $8.98 | 48.70K |
| 2026-09-28 | $9.53 | -4.37% | $9.57 | $9.88 | $8.88 | 57.70K |
| 2026-09-25 | $9.97 | +2.21% | $10.11 | $10.50 | $9.25 | 67.50K |
| 2026-09-24 | $9.75 | -11.04% | $10.32 | $10.43 | $9.47 | 18.10K |
| 2026-09-23 | $10.96 | -0.45% | $11.35 | $11.35 | $10.31 | 44.00K |
| 2026-09-22 | $11.01 | -2.22% | $11.56 | $11.56 | $10.80 | 28.80K |
| 2026-09-21 | $11.26 | -7.10% | $11.60 | $12.10 | $11.00 | 58.60K |
| 2026-09-18 | $12.12 | +5.21% | $11.54 | $12.83 | $11.54 | 12.70K |
| 2026-09-17 | $11.52 | +2.86% | $10.40 | $11.60 | $10.40 | 77.50K |
| 2026-09-16 | $11.20 | -9.53% | $12.57 | $12.57 | $10.47 | 78.80K |
| 2026-09-15 | $12.38 | -7.34% | $12.44 | $13.35 | $11.61 | 115.70K |
| 2026-09-14 | $13.36 | +8.44% | $13.03 | $13.49 | $12.32 | 85.80K |
| 2026-09-11 | $12.32 | -8.13% | $12.93 | $13.75 | $12.32 | 114.40K |
| 2026-09-10 | $13.41 | +0.83% | $13.03 | $13.41 | $12.60 | 101.30K |
| 2026-09-09 | $13.30 | +7.34% | $11.99 | $13.60 | $11.99 | 174.60K |
| 2026-09-08 | $12.39 | +5.18% | $11.55 | $12.40 | $11.15 | 46.30K |
| 2026-09-04 | $11.78 | -3.84% | $11.80 | $11.98 | $10.80 | 127.50K |
| 2026-09-03 | $12.25 | +2.94% | $11.92 | $12.69 | $11.50 | 37.10K |
| 2026-09-02 | $11.90 | -4.34% | $12.07 | $12.63 | $11.16 | 107.90K |
| 2026-09-01 | $12.44 | +0.97% | $11.50 | $12.98 | $11.01 | 123.50K |
| 2026-08-31 | $12.32 | +18.69% | $9.81 | $12.45 | $9.81 | 161.40K |
| 2026-08-28 | $10.38 | +2.87% | $10.10 | $11.00 | $9.66 | 83.20K |
| 2026-08-27 | $10.09 | +4.56% | $9.79 | $11.00 | $9.51 | 171.10K |
| 2026-08-26 | $9.65 | +3.21% | $9.63 | $10.20 | $8.88 | 575.40K |
| 2026-08-25 | $9.35 | -5.56% | $9.91 | $11.00 | $9.35 | 867.10K |
| 2026-08-24 | $9.90 | -8.50% | $10.74 | $10.74 | $9.75 | 77.30K |
| 2026-08-21 | $10.82 | +1.41% | $10.90 | $11.40 | $10.33 | 25.90K |
| 2026-08-20 | $10.67 | +2.99% | $10.00 | $11.05 | $10.00 | 64.30K |
| 2026-08-19 | $10.36 | -0.38% | $10.17 | $10.84 | $9.24 | 57.90K |
| 2026-08-18 | $10.40 | -10.58% | $11.71 | $12.03 | $10.02 | 430.40K |
| 2026-08-17 | $11.63 | +3.93% | $10.72 | $13.23 | $10.72 | 134.20K |
| 2026-08-14 | $11.19 | -7.75% | $11.77 | $12.76 | $10.54 | 51.20K |
| 2026-08-13 | $12.13 | -12.86% | $13.00 | $13.04 | $11.61 | 27.80K |
| 2026-08-12 | $13.92 | +34.10% | $10.09 | $14.14 | $9.45 | 1.05M |
| 2026-08-11 | $10.38 | +12.70% | $9.60 | $11.70 | $9.30 | 140.20K |
| 2026-08-10 | $9.21 | -0.75% | $9.00 | $10.50 | $8.67 | 366.80K |
| 2026-08-07 | $9.28 | -8.21% | $9.85 | $10.65 | $9.06 | 228.40K |
| 2026-08-06 | $10.11 | +8.01% | $9.65 | $11.93 | $8.95 | 333.80K |
| 2026-08-05 | $9.36 | -4.39% | $9.31 | $10.24 | $9.31 | 7.60K |
| 2026-08-04 | $9.79 | -15.82% | $11.85 | $12.00 | $9.52 | 265.90K |
| 2026-08-03 | $11.63 | +9.92% | $10.50 | $12.55 | $10.50 | 78.20K |
| 2026-07-31 | $10.58 | -12.13% | $10.21 | $13.53 | $10.00 | 451.60K |
| 2026-07-30 | $12.04 | +37.29% | $9.00 | $16.50 | $8.43 | 268.80K |
| 2026-07-29 | $8.77 | -14.85% | $10.30 | $11.26 | $8.17 | 49.80K |
| 2026-07-28 | $10.30 | -12.49% | $11.20 | $12.00 | $10.30 | 41.40K |
| 2026-07-27 | $11.77 | -2.24% | $12.80 | $12.80 | $11.00 | 80.30K |
| 2026-07-24 | $12.04 | -2.11% | $12.30 | $13.40 | $12.00 | 32.80K |
| 2026-07-23 | $12.30 | -15.90% | $13.61 | $13.84 | $12.10 | 11.60K |
| 2026-07-22 | $14.63 | -1.65% | $14.87 | $16.00 | $13.52 | 28.80K |
| 2026-07-21 | $14.87 | +0.47% | $13.00 | $16.00 | $10.75 | 159.90K |
| 2026-07-20 | $14.80 | +2.07% | $14.31 | $14.80 | $13.20 | 22.20K |
| 2026-07-17 | $14.50 | -9.38% | $15.48 | $17.20 | $13.23 | 27.60K |
| 2026-07-16 | $16.00 | -15.88% | $18.61 | $19.34 | $15.31 | 56.70K |
| 2026-07-15 | $19.02 | -8.82% | $20.44 | $21.60 | $17.69 | 67.00K |
| 2026-07-14 | $20.86 | +33.72% | $15.81 | $22.00 | $15.51 | 106.00K |
| 2026-07-13 | $15.60 | -10.76% | $16.21 | $17.35 | $14.85 | 32.10K |
| 2026-07-10 | $17.48 | -6.52% | $18.01 | $19.23 | $16.73 | 40.90K |
| 2026-07-09 | $18.70 | +28.79% | $14.23 | $20.19 | $14.19 | 171.50K |
| 2026-07-08 | $14.52 | -3.84% | $13.32 | $17.00 | $12.91 | 84.80K |
| 2026-07-07 | $15.10 | -22.76% | $14.11 | $16.06 | $11.11 | 264.40K |
| 2026-07-06 | $19.55 | +171.53% | $13.06 | $25.00 | $11.07 | 8.14M |
| 2026-07-02 | $7.20 | -25.00% | $8.68 | $9.55 | $6.77 | 92.10K |
| 2026-07-01 | $9.60 | +34.45% | $7.01 | $9.60 | $6.64 | 76.60K |
| 2026-06-30 | $7.14 | +6.57% | $6.77 | $7.14 | $6.64 | 45.50K |
| 2026-06-29 | $6.70 | +7.89% | $6.33 | $7.25 | $6.33 | 50.30K |
| 2026-06-26 | $6.21 | -2.19% | $6.38 | $7.05 | $6.00 | 111.00K |
| 2026-06-25 | $6.35 | +7.25% | $5.91 | $6.50 | $5.91 | 20.80K |
| 2026-06-24 | $5.92 | -3.11% | $5.69 | $6.34 | $5.61 | 68.50K |
| 2026-06-23 | $6.11 | +4.44% | $5.67 | $6.32 | $5.20 | 127.30K |
| 2026-06-22 | $5.85 | +11.01% | $5.32 | $5.91 | $5.02 | 108.30K |
| 2026-06-18 | $5.27 | -25.46% | $5.32 | $5.93 | $5.16 | 63.07K |
| 2026-06-17 | $7.07 | -23.81% | $8.60 | $8.90 | $6.41 | 88.56K |
| 2026-06-16 | $9.28 | -5.60% | $8.92 | $9.41 | $8.58 | 39.98K |
| 2026-06-15 | $9.83 | +17.02% | $7.80 | $9.87 | $6.12 | 157.92K |
| 2026-06-12 | $8.40 | -1.18% | $7.80 | $9.11 | $7.23 | 203.61K |
| 2026-06-11 | $8.50 | -15.00% | $17.10 | $23.50 | $8.00 | 5.99M |
| 2026-06-10 | $10.00 | +0.40% | $10.10 | $10.24 | $9.45 | 64.64K |
| 2026-06-09 | $9.96 | +2.68% | $9.00 | $10.80 | $9.00 | 85.76K |
| 2026-06-08 | $9.70 | -3.96% | $10.30 | $16.00 | $9.03 | 185.97K |
| 2026-06-05 | $10.10 | -3.81% | $10.10 | $10.50 | $8.93 | 12.36K |
| 2026-06-04 | $10.50 | -1.87% | $10.90 | $11.00 | $10.00 | 8.60K |
| 2026-06-03 | $10.70 | +10.31% | $10.10 | $13.40 | $9.61 | 35.79K |
| 2026-06-02 | $9.70 | -15.65% | $10.10 | $10.40 | $9.01 | 38.60K |
| 2026-06-01 | $11.50 | +11.65% | $10.30 | $16.60 | $10.10 | 436.04K |
| 2026-05-29 | $10.30 | +0.98% | $10.60 | $10.60 | $10.10 | 2.33K |
| 2026-05-28 | $10.20 | -0.97% | $10.70 | $10.90 | $10.00 | 2.36K |
| 2026-05-27 | $10.30 | -2.83% | $11.00 | $11.30 | $10.13 | 3.70K |
| 2026-05-26 | $10.60 | -6.19% | $11.50 | $11.50 | $10.60 | 4.53K |