UTime Limited - WTO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 04, 2026	3.06	3.03	3.03	3.17	2.85	9,239
March 03, 2026	3.31	3.19	3.19	3.35	3.01	26,516
March 02, 2026	3.64	3.44	3.44	3.64	3.31	16,833
February 27, 2026	3.45	3.64	3.64	3.77	3.4	27,472
February 26, 2026	3.36	3.59	3.59	3.73	3.32	56,768
February 25, 2026	3.3	3.41	3.41	3.49	3.15	39,200
February 24, 2026	3.09	3.37	3.37	3.49	2.92	103,801
February 23, 2026	3	3.15	3.15	3.16	2.76	39,060
February 20, 2026	3.22	3.13	3.13	3.33	2.94	98,338
February 19, 2026	2.64	3.33	3.33	4.5	2.64	2.81M
February 18, 2026	2.68	2.64	2.64	2.79	2.5	49,118
February 17, 2026	3.11	2.58	2.58	3.59	2.41	94,700
February 13, 2026	0.59	0.62	0.62	0.69	0.59	169,467
February 12, 2026	0.66	0.6	0.6	0.68	0.6	181,610
February 11, 2026	0.63	0.69	0.69	0.92	0.62	2.2M
February 10, 2026	0.61	0.61	0.61	0.66	0.59	174,444
February 09, 2026	0.63	0.6	0.6	0.68	0.6	277,231
February 06, 2026	0.66	0.62	0.62	0.72	0.61	1.05M
February 05, 2026	0.66	1.01	1.01	1.07	0.55	2.22M
February 04, 2026	0.79	0.73	0.73	0.85	0.67	3.53M
February 03, 2026	0.6	1.1	1.1	1.1	0.58	8.22M
February 02, 2026	0.59	0.6	0.6	0.62	0.56	121,461
January 30, 2026	0.59	0.6	0.6	0.64	0.57	89,800
January 29, 2026	0.62	0.61	0.61	0.62	0.57	112,212
January 28, 2026	0.58	0.64	0.64	0.65	0.58	141,161
January 27, 2026	0.55	0.58	0.58	0.62	0.55	162,218
January 26, 2026	0.55	0.54	0.54	0.56	0.51	102,500
January 23, 2026	0.67	0.55	0.55	0.67	0.53	215,506
January 22, 2026	0.76	0.63	0.63	0.76	0.58	485,069
January 21, 2026	0.71	0.74	0.74	0.79	0.69	145,485
January 20, 2026	0.73	0.72	0.72	0.75	0.7	52,602
January 16, 2026	0.77	0.75	0.75	0.81	0.75	106,391
January 15, 2026	0.8	0.77	0.77	0.84	0.77	80,774
January 14, 2026	0.74	0.81	0.81	0.81	0.71	261,500
January 13, 2026	0.69	0.74	0.74	0.75	0.69	95,089
January 12, 2026	0.72	0.71	0.71	0.72	0.69	109,700
January 09, 2026	0.69	0.73	0.73	0.75	0.68	302,154
January 08, 2026	0.79	0.69	0.69	0.79	0.66	233,145
January 07, 2026	0.82	0.78	0.78	0.82	0.76	320,200
January 06, 2026	0.85	0.84	0.84	0.91	0.84	375,100
January 05, 2026	0.78	0.81	0.81	0.84	0.78	772,600
January 02, 2026	1.1	0.84	0.84	1.13	0.81	5.31M
December 31, 2025	0.61	1.02	1.02	1.05	0.58	3.58M
December 30, 2025	0.61	0.63	0.63	0.63	0.55	182,222
December 29, 2025	0.63	0.61	0.61	0.63	0.57	169,999
December 26, 2025	0.67	0.64	0.64	0.67	0.63	87,076
December 24, 2025	0.67	0.67	0.67	0.68	0.65	86,314
December 23, 2025	0.65	0.69	0.69	0.7	0.63	200,313
December 22, 2025	0.71	0.67	0.67	0.71	0.65	208,228
December 19, 2025	0.76	0.73	0.73	0.76	0.68	196,607
December 18, 2025	0.79	0.75	0.75	0.81	0.75	206,703
December 17, 2025	0.86	0.81	0.81	0.87	0.78	103,766
December 16, 2025	0.85	0.87	0.87	0.9	0.85	126,556
December 15, 2025	0.93	0.85	0.85	0.93	0.8	280,414
December 12, 2025	1.08	0.92	0.92	1.08	0.9	281,560
December 11, 2025	1.1	1.09	1.09	1.11	1.03	181,000
December 10, 2025	1.23	1.1	1.1	1.23	1.08	398,519
December 09, 2025	1.17	1.22	1.22	1.25	1.16	244,027
December 08, 2025	1.11	1.2	1.2	1.23	1.09	269,221
December 05, 2025	1.11	1.13	1.13	1.24	1.11	232,825

UTime Limited (WTO) NASDAQ