U-BX Technology Ltd. (UBXG)
3.52
-0.13 (-3.56%)
At close: Apr 16, 2025, 10:04 AM
U-BX Technology Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 3.58 | 3.58 | 3.69 | 3.69 | 3.58 | 3.58 | 3.61 | 3.61 | -3.99% | 2,004 |
| Apr 14, 2025 | 3.60 | 3.60 | 3.80 | 3.80 | 3.50 | 3.50 | 3.76 | 3.76 | 0.00% | 11,928 |
| Apr 11, 2025 | 3.83 | 3.83 | 3.99 | 3.99 | 3.58 | 3.58 | 3.76 | 3.76 | -0.79% | 20,702 |
| Apr 10, 2025 | 3.92 | 3.92 | 4.14 | 4.14 | 3.77 | 3.77 | 3.79 | 3.79 | -2.82% | 2,746 |
| Apr 9, 2025 | 3.97 | 3.97 | 4.34 | 4.34 | 3.90 | 3.90 | 3.90 | 3.90 | -7.58% | 30,210 |
| Apr 8, 2025 | 4.50 | 4.50 | 4.55 | 4.55 | 4.07 | 4.07 | 4.22 | 4.22 | 1.93% | 197,451 |
| Apr 7, 2025 | 3.50 | 3.50 | 4.50 | 4.50 | 3.42 | 3.42 | 4.14 | 4.14 | 12.50% | 299,300 |
| Apr 4, 2025 | 3.57 | 3.57 | 3.71 | 3.71 | 3.44 | 3.44 | 3.68 | 3.68 | -1.34% | 6,254 |
| Apr 3, 2025 | 3.65 | 3.65 | 3.73 | 3.73 | 3.61 | 3.61 | 3.73 | 3.73 | 0.54% | 3,300 |
| Apr 2, 2025 | 3.82 | 3.82 | 3.94 | 3.94 | 3.71 | 3.71 | 3.71 | 3.71 | -2.88% | 4,714 |
| Apr 1, 2025 | 3.74 | 3.74 | 3.85 | 3.85 | 3.73 | 3.73 | 3.82 | 3.82 | -0.78% | 4,400 |
| Mar 31, 2025 | 3.92 | 3.92 | 4.00 | 4.00 | 3.82 | 3.82 | 3.85 | 3.85 | -4.47% | 10,907 |
| Mar 28, 2025 | 4.22 | 4.22 | 4.54 | 4.54 | 4.01 | 4.01 | 4.03 | 4.03 | -7.78% | 31,444 |
| Mar 27, 2025 | 4.10 | 4.10 | 4.64 | 4.64 | 3.81 | 3.81 | 4.37 | 4.37 | 2.82% | 29,586 |
| Mar 26, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.21 | 4.21 | 4.25 | 4.25 | -3.63% | 3,411 |
| Mar 25, 2025 | 4.22 | 4.22 | 4.50 | 4.50 | 4.22 | 4.22 | 4.41 | 4.41 | 1.15% | 12,600 |
| Mar 24, 2025 | 4.00 | 4.00 | 4.50 | 4.50 | 4.00 | 4.00 | 4.36 | 4.36 | 3.81% | 33,600 |
| Mar 21, 2025 | 3.74 | 3.74 | 4.20 | 4.20 | 3.74 | 3.74 | 4.20 | 4.20 | 9.95% | 8,529 |
| Mar 20, 2025 | 3.77 | 3.77 | 3.96 | 3.96 | 3.73 | 3.73 | 3.82 | 3.82 | -1.80% | 15,000 |
| Mar 19, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 3.85 | 3.85 | 3.89 | 3.89 | -7.60% | 10,103 |
| Mar 18, 2025 | 4.16 | 4.16 | 4.59 | 4.59 | 4.16 | 4.16 | 4.21 | 4.21 | -4.54% | 17,138 |
| Mar 17, 2025 | 4.07 | 4.07 | 4.50 | 4.50 | 4.07 | 4.07 | 4.41 | 4.41 | 13.08% | 98,316 |
| Mar 14, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 3.65 | 3.65 | 3.90 | 3.90 | 1.56% | 35,274 |
| Mar 13, 2025 | 3.15 | 3.15 | 4.05 | 4.05 | 3.15 | 3.15 | 3.84 | 3.84 | 23.08% | 109,763 |
| Mar 12, 2025 | 2.41 | 2.41 | 3.15 | 3.15 | 2.38 | 2.38 | 3.12 | 3.12 | 31.09% | 95,850 |
| Mar 11, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.36 | 2.36 | 2.38 | 2.38 | -8.81% | 16,105 |
| Mar 10, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.61 | 2.61 | 2.61 | 2.61 | -9.69% | 10,927 |
| Mar 7, 2025 | 2.90 | 2.90 | 2.95 | 2.95 | 2.80 | 2.80 | 2.89 | 2.89 | -2.36% | 4,100 |
| Mar 6, 2025 | 2.90 | 2.90 | 2.96 | 2.96 | 2.89 | 2.89 | 2.96 | 2.96 | 5.71% | 5,790 |
| Mar 5, 2025 | 2.97 | 2.97 | 3.01 | 3.01 | 2.80 | 2.80 | 2.80 | 2.80 | -6.04% | 6,703 |
| Mar 4, 2025 | 2.91 | 2.91 | 3.05 | 3.05 | 2.80 | 2.80 | 2.98 | 2.98 | 1.02% | 6,910 |
| Mar 3, 2025 | 3.06 | 3.06 | 3.14 | 3.14 | 2.95 | 2.95 | 2.95 | 2.95 | -3.91% | 16,317 |
| Feb 28, 2025 | 2.99 | 2.99 | 3.09 | 3.09 | 2.96 | 2.96 | 3.07 | 3.07 | -1.92% | 6,622 |
| Feb 27, 2025 | 2.97 | 2.97 | 3.21 | 3.21 | 2.95 | 2.95 | 3.13 | 3.13 | 5.39% | 3,804 |
| Feb 26, 2025 | 3.05 | 3.05 | 3.27 | 3.27 | 2.94 | 2.94 | 2.97 | 2.97 | -4.19% | 17,844 |
| Feb 25, 2025 | 3.38 | 3.38 | 3.45 | 3.45 | 3.10 | 3.10 | 3.10 | 3.10 | -10.14% | 18,621 |
| Feb 24, 2025 | 3.46 | 3.46 | 3.78 | 3.78 | 3.38 | 3.38 | 3.45 | 3.45 | -1.43% | 30,928 |
| Feb 21, 2025 | 3.04 | 3.04 | 4.10 | 4.10 | 3.04 | 3.04 | 3.50 | 3.50 | 15.89% | 187,734 |
| Feb 20, 2025 | 2.84 | 2.84 | 3.25 | 3.25 | 2.84 | 2.84 | 3.02 | 3.02 | 3.78% | 32,487 |
| Feb 19, 2025 | 2.64 | 2.64 | 3.05 | 3.05 | 2.64 | 2.64 | 2.91 | 2.91 | 6.59% | 21,600 |
| Feb 18, 2025 | 2.71 | 2.71 | 2.82 | 2.82 | 2.62 | 2.62 | 2.73 | 2.73 | 0.00% | 8,129 |
| Feb 14, 2025 | 2.73 | 2.73 | 2.85 | 2.85 | 2.71 | 2.71 | 2.73 | 2.73 | -3.19% | 9,418 |
| Feb 13, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.78 | 2.78 | 2.82 | 2.82 | -3.09% | 6,300 |
| Feb 12, 2025 | 2.78 | 2.78 | 2.91 | 2.91 | 2.71 | 2.71 | 2.91 | 2.91 | 2.11% | 8,800 |
| Feb 11, 2025 | 2.90 | 2.90 | 2.98 | 2.98 | 2.78 | 2.78 | 2.85 | 2.85 | 0.00% | 11,302 |
| Feb 10, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.77 | 2.77 | 2.85 | 2.85 | -2.73% | 16,327 |
| Feb 7, 2025 | 3.13 | 3.13 | 3.18 | 3.18 | 2.80 | 2.80 | 2.93 | 2.93 | -6.69% | 19,668 |
| Feb 6, 2025 | 3.10 | 3.10 | 3.23 | 3.23 | 3.07 | 3.07 | 3.14 | 3.14 | 0.96% | 13,400 |
| Feb 5, 2025 | 3.18 | 3.18 | 3.26 | 3.26 | 3.10 | 3.10 | 3.11 | 3.11 | -2.20% | 12,296 |
| Feb 4, 2025 | 3.25 | 3.25 | 3.38 | 3.38 | 3.15 | 3.15 | 3.18 | 3.18 | -0.31% | 9,931 |