NASDAQ : FXHO
UTime Limited — Price history
China
Last price 5.77 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 157.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
UTime Limited (FXHO) closed at 6.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.23 | 6.23 | 6.23 | 6.23 | 6,063 | +7.97% |
| 2026-10-30 | 6.74 | 6.82 | 5.77 | 5.77 | 43,683 | -15.52% |
| 2026-10-29 | 7.01 | 7.11 | 6.69 | 6.83 | 30,964 | -3.67% |
| 2026-10-28 | 7.24 | 7.6 | 6.33 | 7.09 | 37,929 | -6.40% |
| 2026-10-27 | 6.66 | 7.575 | 6.39 | 7.575 | 18,793 | +21.78% |
| 2026-10-26 | 6.89 | 7.4 | 6.22 | 6.22 | 57,792 | -7.30% |
| 2026-10-23 | 6.8 | 7.27 | 6.43 | 6.71 | 41,669 | +1.71% |
| 2026-10-22 | 7.79 | 8.05 | 6.55 | 6.598 | 104,072 | -15.09% |
| 2026-10-21 | 8.445 | 8.8 | 7.67 | 7.77 | 84,635 | -1.52% |
| 2026-10-20 | 8.28 | 8.41 | 7.89 | 7.89 | 8,015 | -6.24% |
| 2026-10-19 | 9.01 | 9.1 | 8.28 | 8.415 | 12,519 | -3.50% |
| 2026-10-16 | 9.04 | 9.11 | 8.5 | 8.72 | 23,681 | -4.18% |
| 2026-10-15 | 9.55 | 10.06 | 8.55 | 9.1 | 35,051 | -1.94% |
| 2026-10-14 | 10.06 | 10.5 | 9.21 | 9.28 | 45,984 | -8.48% |
| 2026-10-13 | 10.65 | 10.764 | 9.88 | 10.14 | 77,208 | -7.73% |
| 2026-10-12 | 10.96 | 11.31 | 10.45 | 10.99 | 34,610 | +1.10% |
| 2026-10-09 | 12.06 | 12.06 | 10.22 | 10.87 | 55,007 | -7.25% |
| 2026-10-08 | 10.67 | 13.5 | 10.67 | 11.72 | 53,741 | +6.55% |
| 2026-10-07 | 10.92 | 12 | 10.85 | 11 | 9,690 | +1.10% |
| 2026-10-06 | 10.01 | 10.89 | 9.79 | 10.88 | 13,567 | +8.04% |
| 2026-10-05 | 10.17 | 10.34 | 9.94 | 10.07 | 34,212 | +1.36% |
| 2026-10-02 | 9.64 | 10.06 | 9.64 | 9.935 | 12,524 | +3.06% |
| 2026-10-01 | 10.005 | 10.33 | 9.02 | 9.64 | 34,968 | -6.13% |
| 2026-09-30 | 9.24 | 10.615 | 9.23 | 10.27 | 26,953 | +11.03% |
| 2026-09-29 | 9.6 | 9.6 | 8.98 | 9.25 | 48,673 | -2.94% |
| 2026-09-28 | 9.57 | 9.88 | 8.88 | 9.53 | 57,753 | -4.37% |
| 2026-09-25 | 10.11 | 10.5 | 9.25 | 9.965 | 67,576 | +2.21% |
| 2026-09-24 | 10.32 | 10.43 | 9.47 | 9.75 | 18,128 | -11.04% |
| 2026-09-23 | 11.35 | 11.35 | 10.305 | 10.96 | 44,038 | -0.45% |
| 2026-09-22 | 11.56 | 11.56 | 10.8 | 11.01 | 28,766 | -2.22% |
| 2026-09-21 | 11.6 | 12.1 | 11 | 11.26 | 58,574 | -7.10% |
| 2026-09-18 | 11.54 | 12.83 | 11.54 | 12.12 | 12,877 | +5.21% |
| 2026-09-17 | 10.4 | 11.6 | 10.4 | 11.52 | 77,645 | +2.86% |
| 2026-09-16 | 12.57 | 12.57 | 10.465 | 11.2 | 79,137 | -9.53% |
| 2026-09-15 | 12.435 | 13.35 | 11.61 | 12.38 | 115,751 | -7.34% |
| 2026-09-14 | 13.03 | 13.49 | 12.324 | 13.36 | 85,863 | +8.44% |
| 2026-09-11 | 12.93 | 13.75 | 12.32 | 12.32 | 114,413 | -8.13% |
| 2026-09-10 | 13.03 | 13.41 | 12.605 | 13.41 | 101,308 | +0.83% |
| 2026-09-09 | 11.99 | 13.6 | 11.99 | 13.3 | 174,665 | +7.34% |
| 2026-09-08 | 11.55 | 12.4 | 11.155 | 12.39 | 46,436 | +5.18% |
| 2026-09-04 | 11.8 | 11.975 | 10.8 | 11.78 | 127,503 | -3.84% |
| 2026-09-03 | 11.92 | 12.69 | 11.5 | 12.25 | 37,087 | +2.94% |
| 2026-09-02 | 12.07 | 12.625 | 11.16 | 11.9 | 107,925 | -4.34% |
| 2026-09-01 | 11.5 | 12.98 | 11.01 | 12.44 | 123,579 | +0.97% |
| 2026-08-31 | 9.81 | 12.45 | 9.81 | 12.32 | 162,598 | +18.69% |
| 2026-08-28 | 10.1 | 11 | 9.66 | 10.38 | 83,601 | +2.87% |
| 2026-08-27 | 9.79 | 11 | 9.51 | 10.09 | 171,087 | +4.56% |
| 2026-08-26 | 9.625 | 10.2 | 8.881 | 9.65 | 575,396 | +3.21% |
| 2026-08-25 | 9.91 | 11 | 9.35 | 9.35 | 867,171 | -5.56% |
| 2026-08-24 | 10.74 | 10.74 | 9.75 | 9.9 | 77,358 | -8.50% |
| 2026-08-21 | 10.9 | 11.4 | 10.33 | 10.82 | 25,948 | +1.41% |
| 2026-08-20 | 10 | 11.05 | 10 | 10.67 | 64,676 | +2.99% |
| 2026-08-19 | 10.17 | 10.84 | 9.24 | 10.36 | 58,011 | -0.38% |
| 2026-08-18 | 11.71 | 12.03 | 10.025 | 10.4 | 430,514 | -10.58% |
| 2026-08-17 | 10.72 | 13.23 | 10.72 | 11.63 | 134,339 | +3.93% |
| 2026-08-14 | 11.77 | 12.755 | 10.54 | 11.19 | 51,477 | -7.75% |
| 2026-08-13 | 12.999 | 13.04 | 11.61 | 12.13 | 28,125 | -12.86% |
| 2026-08-12 | 10.09 | 14.139 | 9.45 | 13.92 | 1,049,617 | +34.10% |
| 2026-08-11 | 9.6 | 11.7 | 9.3 | 10.38 | 140,609 | +12.70% |
| 2026-08-10 | 9 | 10.5 | 8.67 | 9.21 | 366,820 | -0.75% |
| 2026-08-07 | 9.85 | 10.645 | 9.06 | 9.28 | 228,547 | -8.21% |
| 2026-08-06 | 9.645 | 11.93 | 8.95 | 10.11 | 333,854 | +8.01% |
| 2026-08-05 | 9.307 | 10.24 | 9.307 | 9.36 | 7,688 | -4.39% |
| 2026-08-04 | 11.85 | 12 | 9.525 | 9.79 | 266,015 | -15.82% |
| 2026-08-03 | 10.5 | 12.545 | 10.5 | 11.63 | 78,296 | +9.92% |
| 2026-07-31 | 10.21 | 13.53 | 10 | 10.58 | 451,773 | -12.13% |
| 2026-07-30 | 9 | 16.5 | 8.43 | 12.04 | 269,626 | +37.29% |
| 2026-07-29 | 10.3 | 11.255 | 8.17 | 8.77 | 50,693 | -14.85% |
| 2026-07-28 | 11.2 | 12 | 10.3 | 10.3 | 42,181 | -12.49% |
| 2026-07-27 | 12.8 | 12.8 | 11 | 11.77 | 80,656 | -2.24% |
| 2026-07-24 | 12.3 | 13.4 | 12 | 12.04 | 32,761 | -2.11% |
| 2026-07-23 | 13.61 | 13.835 | 12.1 | 12.3 | 11,815 | -15.90% |
| 2026-07-22 | 14.87 | 16 | 13.52 | 14.625 | 28,813 | -1.65% |
| 2026-07-21 | 13 | 16 | 10.75 | 14.87 | 159,888 | +0.47% |
| 2026-07-20 | 14.305 | 14.8 | 13.2 | 14.8 | 22,348 | +2.07% |
| 2026-07-17 | 15.475 | 17.2 | 13.23 | 14.5 | 27,828 | -9.38% |
| 2026-07-16 | 18.61 | 19.34 | 15.31 | 16 | 57,141 | -15.88% |
| 2026-07-15 | 20.44 | 21.6 | 17.69 | 19.02 | 67,377 | -8.82% |
| 2026-07-14 | 15.81 | 22 | 15.51 | 20.86 | 105,975 | +33.72% |
| 2026-07-13 | 16.21 | 17.35 | 14.852 | 15.6 | 32,146 | -10.76% |
| 2026-07-10 | 18.01 | 19.233 | 16.725 | 17.48 | 41,038 | -6.52% |
| 2026-07-09 | 14.23 | 20.192 | 14.19 | 18.7 | 171,526 | +28.79% |
| 2026-07-08 | 13.32 | 17 | 12.911 | 14.52 | 84,752 | -3.84% |
| 2026-07-07 | 14.11 | 16.06 | 11.11 | 15.1 | 264,365 | -22.76% |
| 2026-07-06 | 13.065 | 25 | 11.07 | 19.55 | 8,139,412 | +171.53% |
| 2026-07-02 | 8.68 | 9.55 | 6.77 | 7.2 | 1,448,933 | -25.00% |
| 2026-07-01 | 7.01 | 9.6 | 6.64 | 9.6 | 76,558 | +34.45% |
| 2026-06-30 | 6.77 | 7.14 | 6.64 | 7.14 | 45,747 | +6.57% |
| 2026-06-29 | 6.33 | 7.25 | 6.33 | 6.7 | 50,335 | +7.89% |
| 2026-06-26 | 6.38 | 7.045 | 6 | 6.21 | 111,043 | -2.19% |
| 2026-06-25 | 5.91 | 6.5 | 5.91 | 6.349 | 21,014 | +7.24% |
| 2026-06-24 | 5.69 | 6.336 | 5.61 | 5.92 | 68,890 | -3.11% |
| 2026-06-23 | 5.67 | 6.315 | 5.201 | 6.11 | 127,573 | +4.44% |
| 2026-06-22 | 5.32 | 5.915 | 5.02 | 5.85 | 108,312 | +10.98% |
| 2026-06-18 | 5.322 | 5.925 | 5.163 | 5.271 | 63,071 | -25.46% |
| 2026-06-17 | 8.6 | 8.9 | 6.413 | 7.071 | 88,561 | -23.80% |
| 2026-06-16 | 8.918 | 9.407 | 8.578 | 9.279 | 39,983 | -5.63% |
| 2026-06-15 | 7.8 | 9.866 | 6.118 | 9.833 | 157,915 | +17.06% |
| 2026-06-12 | 7.8 | 9.109 | 7.231 | 8.4 | 205,628 | -1.19% |
| 2026-06-11 | 17.1 | 23.5 | 8 | 8.501 | 5,986,667 | -14.99% |
| 2026-06-10 | 10.1 | 10.243 | 9.45 | 10 | 64,639 | +0.36% |
| 2026-06-09 | 9 | 10.8 | 9 | 9.964 | 85,759 | +2.74% |
| 2026-06-08 | 10.3 | 16 | 9.026 | 9.698 | 185,971 | -3.98% |
| 2026-06-05 | 10.1 | 10.5 | 8.93 | 10.1 | 12,355 | -3.81% |
| 2026-06-04 | 10.9 | 11 | 10 | 10.5 | 8,603 | -1.87% |
| 2026-06-03 | 10.1 | 13.4 | 9.61 | 10.7 | 35,786 | +10.34% |
| 2026-06-02 | 10.1 | 10.4 | 9.007 | 9.697 | 38,602 | -15.68% |
| 2026-06-01 | 10.3 | 16.6 | 10.1 | 11.5 | 436,035 | +11.65% |
| 2026-05-29 | 10.6 | 10.6 | 10.1 | 10.3 | 2,327 | +0.98% |
| 2026-05-28 | 10.7 | 10.9 | 10 | 10.2 | 2,394 | -0.97% |
| 2026-05-27 | 10.999 | 11.295 | 10.133 | 10.3 | 3,707 | -2.83% |
| 2026-05-26 | 11.5 | 11.5 | 10.6 | 10.6 | 4,648 | -6.19% |
| 2026-05-22 | 9.002 | 12 | 9.001 | 11.3 | 27,520 | +22.85% |
| 2026-05-21 | 9.128 | 9.708 | 8.77 | 9.198 | 4,225 | -2.43% |
| 2026-05-20 | 8.4 | 12.8 | 7.589 | 9.427 | 114,698 | +12.56% |
| 2026-05-19 | 9.12 | 9.12 | 8.203 | 8.375 | 5,948 | -5.26% |
| 2026-05-18 | 7.943 | 9.722 | 7.92 | 8.84 | 6,057 | +11.88% |
| 2026-05-15 | 8.4 | 8.4 | 7.5 | 7.901 | 7,037 | -11.02% |
| 2026-05-14 | 9.6 | 9.699 | 8.701 | 8.88 | 9,830 | -7.94% |
| 2026-05-13 | 10.3 | 10.7 | 9.646 | 9.646 | 8,772 | -5.43% |