WTO Historical Prices
UTime Limited Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
161
Period high
22.85
Period low
0.5163
Period change
-55.35%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Jul 1, 2026 | 7.01 | 9.60 | 6.64 | 9.60 | +34.45% | 76,558 |
| Jun 30, 2026 | 6.77 | 7.14 | 6.64 | 7.14 | +6.57% | 45,748 |
| Jun 29, 2026 | 6.33 | 7.25 | 6.33 | 6.70 | +7.89% | 50,336 |
| Jun 26, 2026 | 6.38 | 7.04 | 6.00 | 6.21 | -2.19% | 111,043 |
| Jun 25, 2026 | 5.91 | 6.50 | 5.91 | 6.35 | +7.24% | 21,015 |
| Jun 24, 2026 | 5.69 | 6.34 | 5.61 | 5.92 | -3.11% | 68,891 |
| Jun 23, 2026 | 5.67 | 6.32 | 5.20 | 6.11 | +4.44% | 127,573 |
| Jun 22, 2026 | 5.32 | 5.92 | 5.02 | 5.85 | +1009.85% | 108,312 |
| Jun 18, 2026 | 0.5322 | 0.5925 | 0.5163 | 0.5271 | -25.46% | 630,711 |
| Jun 17, 2026 | 0.8600 | 0.8900 | 0.6413 | 0.7071 | -23.80% | 885,620 |
| Jun 16, 2026 | 0.8918 | 0.9407 | 0.8578 | 0.9279 | -5.63% | 399,835 |
| Jun 15, 2026 | 0.7800 | 0.9866 | 0.6118 | 0.9833 | +17.06% | 1,579,152 |
| Jun 12, 2026 | 0.7800 | 0.9109 | 0.7231 | 0.8400 | -1.19% | 2,056,283 |
| Jun 11, 2026 | 1.71 | 2.35 | 0.8000 | 0.8501 | -14.99% | 59,866,677 |
| Jun 10, 2026 | 1.01 | 1.02 | 0.9450 | 1.00 | +0.36% | 646,391 |
| Jun 9, 2026 | 0.9000 | 1.08 | 0.9000 | 0.9964 | +2.74% | 857,597 |
| Jun 8, 2026 | 1.03 | 1.60 | 0.9026 | 0.9698 | -3.98% | 1,859,712 |
| Jun 5, 2026 | 1.01 | 1.05 | 0.8930 | 1.01 | -3.81% | 123,557 |
| Jun 4, 2026 | 1.09 | 1.10 | 1.00 | 1.05 | -1.87% | 86,037 |
| Jun 3, 2026 | 1.01 | 1.34 | 0.9610 | 1.07 | +10.34% | 357,866 |
| Jun 2, 2026 | 1.01 | 1.04 | 0.9007 | 0.9697 | -15.68% | 386,024 |
| Jun 1, 2026 | 1.03 | 1.66 | 1.01 | 1.15 | +11.65% | 4,360,354 |
| May 29, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | +0.98% | 23,279 |
| May 28, 2026 | 1.07 | 1.09 | 1.00 | 1.02 | -0.97% | 23,943 |
| May 27, 2026 | 1.10 | 1.13 | 1.01 | 1.03 | -2.83% | 37,070 |
| May 26, 2026 | 1.15 | 1.15 | 1.06 | 1.06 | -6.19% | 46,486 |
| May 22, 2026 | 0.9002 | 1.20 | 0.9001 | 1.13 | +22.85% | 275,200 |
| May 21, 2026 | 0.9128 | 0.9708 | 0.8770 | 0.9198 | -2.43% | 40,897 |
| May 20, 2026 | 0.8400 | 1.28 | 0.7589 | 0.9427 | +12.56% | 1,146,982 |
| May 19, 2026 | 0.9120 | 0.9120 | 0.8203 | 0.8375 | -5.26% | 59,481 |
| May 18, 2026 | 0.7943 | 0.9722 | 0.7920 | 0.8840 | +11.88% | 60,571 |
| May 15, 2026 | 0.8400 | 0.8400 | 0.7500 | 0.7901 | -11.02% | 70,370 |
| May 14, 2026 | 0.9600 | 0.9699 | 0.8701 | 0.8880 | -7.94% | 98,308 |
| May 13, 2026 | 1.03 | 1.07 | 0.9646 | 0.9646 | -5.43% | 87,723 |
| May 12, 2026 | 1.04 | 1.09 | 1.02 | 1.02 | -4.67% | 92,571 |
| May 11, 2026 | 0.9584 | 1.13 | 0.9584 | 1.07 | +8.51% | 121,253 |
| May 8, 2026 | 0.9797 | 1.01 | 0.9595 | 0.9861 | -2.37% | 54,648 |
| May 7, 2026 | 0.9600 | 1.13 | 0.9471 | 1.01 | +3.38% | 261,549 |
| May 6, 2026 | 1.08 | 1.17 | 0.7500 | 0.9770 | -14.30% | 849,040 |
| May 5, 2026 | 1.23 | 1.25 | 1.01 | 1.14 | -11.63% | 307,929 |
| May 4, 2026 | 1.40 | 1.45 | 1.26 | 1.29 | -14.00% | 601,406 |
| May 1, 2026 | 2.32 | 2.63 | 1.27 | 1.50 | -19.14% | 29,109,682 |
| Apr 30, 2026 | 1.90 | 1.92 | 1.78 | 1.85 | -1.07% | 12,994 |
| Apr 29, 2026 | 2.03 | 2.13 | 1.81 | 1.88 | -7.64% | 11,483 |
| Apr 28, 2026 | 2.09 | 2.09 | 2.00 | 2.03 | -3.33% | 6,227 |
| Apr 27, 2026 | 2.27 | 2.27 | 2.09 | 2.10 | -7.49% | 2,873 |
| Apr 24, 2026 | 2.37 | 2.48 | 2.20 | 2.27 | +1.43% | 7,502 |
| Apr 23, 2026 | 2.29 | 2.35 | 2.20 | 2.24 | -5.96% | 10,642 |
| Apr 22, 2026 | 2.36 | 2.41 | 2.20 | 2.38 | +1.13% | 19,407 |
| Apr 21, 2026 | 2.45 | 2.50 | 2.22 | 2.35 | +2.76% | 8,088 |
| Apr 20, 2026 | 2.39 | 2.43 | 2.20 | 2.29 | -4.98% | 9,297 |
| Apr 17, 2026 | 2.57 | 2.58 | 2.41 | 2.41 | -3.22% | 4,186 |
| Apr 16, 2026 | 2.59 | 2.70 | 2.48 | 2.49 | -2.35% | 6,342 |
| Apr 15, 2026 | 2.60 | 2.63 | 2.50 | 2.55 | -3.41% | 8,671 |
| Apr 14, 2026 | 2.47 | 2.70 | 2.47 | 2.64 | +4.55% | 6,195 |
| Apr 13, 2026 | 2.55 | 2.58 | 2.52 | 2.52 | -2.13% | 7,845 |
| Apr 10, 2026 | 2.62 | 2.71 | 2.52 | 2.58 | +0.00% | 4,966 |
| Apr 9, 2026 | 2.71 | 2.71 | 2.57 | 2.58 | -2.27% | 8,384 |
| Apr 8, 2026 | 2.64 | 2.65 | 2.56 | 2.64 | +0.38% | 6,685 |
| Apr 7, 2026 | 2.54 | 2.71 | 2.50 | 2.63 | +2.73% | 8,474 |
| Apr 6, 2026 | 2.54 | 2.70 | 2.52 | 2.56 | -0.39% | 8,941 |
| Apr 2, 2026 | 2.47 | 2.69 | 2.47 | 2.57 | -1.53% | 9,979 |
| Apr 1, 2026 | 2.59 | 2.64 | 2.46 | 2.61 | -3.69% | 10,719 |
| Mar 31, 2026 | 2.53 | 2.73 | 2.49 | 2.71 | +7.54% | 10,824 |
| Mar 30, 2026 | 2.75 | 2.80 | 2.50 | 2.52 | -12.50% | 36,133 |
| Mar 27, 2026 | 2.71 | 2.98 | 2.58 | 2.88 | +3.60% | 90,358 |
| Mar 26, 2026 | 2.53 | 2.85 | 2.45 | 2.78 | +0.72% | 18,274 |
| Mar 25, 2026 | 2.94 | 2.94 | 2.75 | 2.76 | +1.47% | 142,744 |
| Mar 24, 2026 | 2.48 | 2.73 | 2.48 | 2.72 | +10.13% | 60,075 |
| Mar 23, 2026 | 2.49 | 2.55 | 2.40 | 2.47 | -6.79% | 6,319 |
| Mar 20, 2026 | 2.67 | 2.67 | 2.46 | 2.65 | -6.03% | 12,418 |
| Mar 19, 2026 | 2.89 | 2.99 | 2.76 | 2.82 | -0.70% | 7,668 |
| Mar 18, 2026 | 2.99 | 3.02 | 2.80 | 2.84 | -5.02% | 25,280 |
| Mar 17, 2026 | 3.09 | 3.22 | 2.98 | 2.99 | -0.66% | 14,147 |
| Mar 16, 2026 | 3.15 | 3.24 | 2.81 | 3.01 | -0.33% | 130,175 |
| Mar 13, 2026 | 3.09 | 3.28 | 2.70 | 3.02 | +2.03% | 1,491,959 |
| Mar 12, 2026 | 2.83 | 3.02 | 2.80 | 2.96 | -0.34% | 4,337 |
| Mar 11, 2026 | 3.20 | 3.20 | 2.86 | 2.97 | -5.71% | 8,871 |
| Mar 10, 2026 | 2.91 | 3.30 | 2.91 | 3.15 | +10.14% | 21,286 |
| Mar 9, 2026 | 2.82 | 2.90 | 2.81 | 2.86 | -4.67% | 8,388 |
| Mar 6, 2026 | 2.89 | 3.01 | 2.80 | 3.00 | +3.45% | 6,596 |
| Mar 5, 2026 | 2.87 | 2.95 | 2.75 | 2.90 | -4.29% | 18,567 |
| Mar 4, 2026 | 3.06 | 3.17 | 2.85 | 3.03 | -5.02% | 9,310 |
| Mar 3, 2026 | 3.31 | 3.35 | 3.01 | 3.19 | -7.27% | 26,516 |
| Mar 2, 2026 | 3.64 | 3.64 | 3.31 | 3.44 | -5.49% | 16,834 |
| Feb 27, 2026 | 3.45 | 3.77 | 3.40 | 3.64 | +1.39% | 27,473 |
| Feb 26, 2026 | 3.36 | 3.73 | 3.32 | 3.59 | +5.28% | 56,768 |
| Feb 25, 2026 | 3.30 | 3.49 | 3.15 | 3.41 | +1.19% | 39,193 |
| Feb 24, 2026 | 3.09 | 3.49 | 2.92 | 3.37 | +6.98% | 103,801 |
| Feb 23, 2026 | 3.00 | 3.16 | 2.76 | 3.15 | +0.64% | 39,061 |
| Feb 20, 2026 | 3.22 | 3.33 | 2.94 | 3.13 | -6.01% | 98,338 |
| Feb 19, 2026 | 2.64 | 4.50 | 2.64 | 3.33 | +26.14% | 2,811,339 |
| Feb 18, 2026 | 2.68 | 2.79 | 2.50 | 2.64 | +2.33% | 49,118 |
| Feb 17, 2026 | 3.11 | 3.59 | 2.41 | 2.58 | -16.88% | 94,661 |
| Feb 13, 2026 | 2.97 | 3.43 | 2.95 | 3.10 | +3.45% | 35,637 |
| Feb 12, 2026 | 3.30 | 3.39 | 3.00 | 3.00 | -13.29% | 38,995 |
| Feb 11, 2026 | 3.14 | 4.60 | 3.12 | 3.46 | +13.66% | 439,435 |
| Feb 10, 2026 | 3.07 | 3.29 | 2.97 | 3.04 | +1.48% | 34,889 |
| Feb 9, 2026 | 3.15 | 3.40 | 3.00 | 3.00 | -3.61% | 55,446 |
| Feb 6, 2026 | 3.32 | 3.60 | 3.04 | 3.11 | -38.37% | 209,141 |
| Feb 5, 2026 | 3.30 | 5.35 | 2.73 | 5.05 | +38.38% | 444,648 |
| Feb 4, 2026 | 3.94 | 4.23 | 3.35 | 3.65 | -33.65% | 733,298 |
| Feb 3, 2026 | 3.00 | 5.50 | 2.89 | 5.50 | +83.18% | 1,643,301 |
| Feb 2, 2026 | 2.97 | 3.10 | 2.80 | 3.00 | +0.42% | 24,292 |
| Jan 30, 2026 | 2.97 | 3.20 | 2.83 | 2.99 | -1.48% | 17,952 |
| Jan 29, 2026 | 3.10 | 3.10 | 2.84 | 3.04 | -5.16% | 22,714 |
| Jan 28, 2026 | 2.92 | 3.27 | 2.92 | 3.20 | +9.44% | 28,756 |
| Jan 27, 2026 | 2.75 | 3.12 | 2.75 | 2.92 | +8.30% | 32,893 |
| Jan 26, 2026 | 2.74 | 2.78 | 2.56 | 2.70 | -1.15% | 20,491 |
| Jan 23, 2026 | 3.34 | 3.34 | 2.55 | 2.73 | -13.12% | 80,184 |
| Jan 22, 2026 | 3.79 | 3.79 | 2.89 | 3.14 | -15.03% | 97,014 |
| Jan 21, 2026 | 3.53 | 3.96 | 3.45 | 3.70 | +2.39% | 29,597 |
| Jan 20, 2026 | 3.65 | 3.75 | 3.50 | 3.61 | -3.90% | 11,445 |
| Jan 16, 2026 | 3.83 | 4.05 | 3.76 | 3.76 | -2.43% | 21,278 |
| Jan 15, 2026 | 4.02 | 4.17 | 3.85 | 3.85 | -4.85% | 16,155 |
| Jan 14, 2026 | 3.69 | 4.07 | 3.56 | 4.05 | +9.40% | 52,294 |
| Jan 13, 2026 | 3.45 | 3.74 | 3.43 | 3.70 | +4.27% | 19,332 |
| Jan 12, 2026 | 3.60 | 3.60 | 3.45 | 3.55 | -2.91% | 21,936 |
| Jan 9, 2026 | 3.42 | 3.75 | 3.42 | 3.66 | +6.77% | 60,927 |
| Jan 8, 2026 | 3.93 | 3.93 | 3.30 | 3.42 | -11.99% | 46,629 |
| Jan 7, 2026 | 4.10 | 4.10 | 3.78 | 3.89 | -7.78% | 64,034 |
| Jan 6, 2026 | 4.25 | 4.57 | 4.22 | 4.22 | +4.20% | 75,013 |
| Jan 5, 2026 | 3.90 | 4.19 | 3.90 | 4.05 | -3.58% | 154,512 |
| Jan 2, 2026 | 5.47 | 5.65 | 4.04 | 4.20 | -17.64% | 1,061,472 |
| Dec 31, 2025 | 3.07 | 5.30 | 2.89 | 5.10 | +61.09% | 3,957,448 |
| Dec 30, 2025 | 3.05 | 3.17 | 2.76 | 3.17 | +3.80% | 36,444 |
| Dec 29, 2025 | 3.15 | 3.15 | 2.85 | 3.05 | -3.94% | 34,733 |
| Dec 26, 2025 | 3.36 | 3.36 | 3.15 | 3.17 | -5.22% | 17,415 |
| Dec 24, 2025 | 3.34 | 3.40 | 3.25 | 3.35 | -2.69% | 17,263 |
| Dec 23, 2025 | 3.24 | 3.48 | 3.16 | 3.44 | +3.04% | 40,063 |
| Dec 22, 2025 | 3.54 | 3.55 | 3.27 | 3.34 | -8.34% | 41,646 |
| Dec 19, 2025 | 3.79 | 3.80 | 3.38 | 3.65 | -2.63% | 39,321 |
| Dec 18, 2025 | 3.95 | 4.07 | 3.74 | 3.74 | -7.98% | 41,341 |
| Dec 17, 2025 | 4.31 | 4.33 | 3.91 | 4.07 | -6.27% | 20,753 |
| Dec 16, 2025 | 4.23 | 4.50 | 4.22 | 4.34 | +2.72% | 25,311 |
| Dec 15, 2025 | 4.67 | 4.67 | 4.00 | 4.22 | -8.25% | 56,083 |
| Dec 12, 2025 | 5.40 | 5.40 | 4.50 | 4.61 | -15.50% | 56,312 |
| Dec 11, 2025 | 5.50 | 5.55 | 5.15 | 5.45 | -0.91% | 36,200 |
| Dec 10, 2025 | 6.15 | 6.15 | 5.40 | 5.50 | -9.84% | 79,704 |
| Dec 9, 2025 | 5.85 | 6.25 | 5.80 | 6.10 | +1.67% | 48,805 |
| Dec 8, 2025 | 5.55 | 6.15 | 5.45 | 6.00 | +6.19% | 53,844 |
| Dec 5, 2025 | 5.55 | 6.20 | 5.55 | 5.65 | -2.59% | 46,565 |
| Dec 4, 2025 | 5.40 | 5.95 | 5.40 | 5.80 | +7.41% | 42,647 |
| Dec 3, 2025 | 5.55 | 5.80 | 5.20 | 5.40 | -3.57% | 44,071 |
| Dec 2, 2025 | 6.10 | 6.10 | 5.50 | 5.60 | -8.20% | 55,469 |
| Dec 1, 2025 | 5.85 | 6.45 | 5.80 | 6.10 | +4.27% | 63,091 |
| Nov 28, 2025 | 6.05 | 6.10 | 5.80 | 5.85 | -4.10% | 39,027 |
| Nov 26, 2025 | 6.00 | 6.20 | 5.75 | 6.10 | -3.17% | 65,096 |
| Nov 25, 2025 | 7.05 | 7.05 | 6.00 | 6.30 | -11.89% | 94,723 |
| Nov 24, 2025 | 7.85 | 8.14 | 6.80 | 7.15 | -13.33% | 150,190 |
| Nov 21, 2025 | 9.50 | 9.57 | 6.40 | 8.25 | -16.67% | 118,730 |
| Nov 20, 2025 | 12.00 | 12.15 | 9.60 | 9.90 | -14.66% | 225,781 |
| Nov 19, 2025 | 13.00 | 13.00 | 11.35 | 11.60 | -15.94% | 144,679 |
| Nov 18, 2025 | 14.40 | 14.65 | 12.30 | 13.80 | -8.00% | 332,443 |
| Nov 17, 2025 | 17.65 | 17.65 | 13.30 | 15.00 | +25.52% | 1,772,055 |
| Nov 14, 2025 | 19.70 | 22.50 | 11.45 | 11.95 | +19.50% | 2,886,091 |
| Nov 13, 2025 | 10.25 | 12.10 | 9.70 | 10.00 | -33.55% | 213,531 |
| Nov 12, 2025 | 15.75 | 17.50 | 14.55 | 15.05 | -5.35% | 165,254 |
| Nov 11, 2025 | 16.90 | 17.20 | 14.60 | 15.90 | -15.20% | 132,701 |
| Nov 10, 2025 | 20.00 | 20.15 | 17.90 | 18.75 | -12.79% | 136,391 |
| Nov 7, 2025 | 22.85 | 22.85 | 20.10 | 21.50 | -7.53% | 141,152 |
Daily open, high, low, close and volume for UTime Limited Class A Ordinary Shares (WTO). Showing 161 trading days. Unadjusted prices.