U-BX Technology Ltd. (UBXG)
3.27
0.62%
At close: Jan 14, 2025, 9:50 AM
UBXG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2025 | 3.40 | 3.42 | 3.12 | 3.35 | 0.00 | 0.00% | 25,597 |
| Jan 10, 2025 | 3.34 | 3.55 | 3.34 | 3.35 | -0.15 | -4.29% | 33,289 |
| Jan 8, 2025 | 3.33 | 3.50 | 3.25 | 3.50 | 0.13 | 3.86% | 25,580 |
| Jan 7, 2025 | 3.53 | 3.61 | 3.37 | 3.37 | 0.00 | 0.00% | 32,177 |
| Jan 6, 2025 | 3.45 | 3.58 | 3.37 | 3.37 | -0.09 | -2.60% | 38,339 |
| Jan 3, 2025 | 3.40 | 3.53 | 3.34 | 3.46 | -0.01 | -0.29% | 27,205 |
| Jan 2, 2025 | 3.30 | 3.47 | 3.19 | 3.47 | 0.10 | 2.97% | 45,719 |
| Dec 31, 2024 | 3.59 | 3.66 | 3.27 | 3.37 | -0.29 | -7.92% | 49,348 |
| Dec 30, 2024 | 4.17 | 4.17 | 3.33 | 3.66 | -0.15 | -3.94% | 93,600 |
| Dec 27, 2024 | 4.00 | 4.11 | 3.59 | 3.81 | -0.13 | -3.30% | 76,634 |
| Dec 26, 2024 | 3.48 | 3.97 | 3.48 | 3.94 | 0.34 | 9.44% | 73,600 |
| Dec 24, 2024 | 3.26 | 3.80 | 3.17 | 3.60 | 0.24 | 7.14% | 100,000 |
| Dec 23, 2024 | 3.18 | 3.50 | 3.14 | 3.36 | 0.15 | 4.67% | 42,207 |
| Dec 20, 2024 | 3.70 | 3.70 | 3.00 | 3.21 | -0.26 | -7.49% | 117,612 |
| Dec 19, 2024 | 3.01 | 3.76 | 3.01 | 3.47 | 0.39 | 12.66% | 248,549 |
| Dec 18, 2024 | 3.25 | 3.45 | 3.02 | 3.08 | -0.34 | -9.94% | 158,298 |
| Dec 17, 2024 | 3.44 | 3.90 | 3.20 | 3.42 | -0.37 | -9.76% | 327,800 |
| Dec 16, 2024 | 3.70 | 4.57 | 3.51 | 3.79 | 0.49 | 14.85% | 3,272,020 |
| Dec 13, 2024 | 3.22 | 3.43 | 3.22 | 3.30 | -0.04 | -1.20% | 1,566,400 |
| Dec 12, 2024 | 3.20 | 3.35 | 3.07 | 3.34 | 0.04 | 1.21% | 51,327 |
| Dec 11, 2024 | 3.25 | 3.64 | 3.13 | 3.30 | 0.05 | 1.54% | 166,800 |
| Dec 10, 2024 | 3.46 | 3.91 | 3.25 | 3.25 | -0.42 | -11.44% | 38,900 |
| Dec 9, 2024 | 3.54 | 3.96 | 3.53 | 3.67 | 0.14 | 3.97% | 66,414 |
| Dec 6, 2024 | 3.53 | 3.64 | 3.22 | 3.53 | -0.13 | -3.55% | 33,849 |
| Dec 5, 2024 | 3.76 | 4.05 | 3.66 | 3.66 | -0.24 | -6.15% | 39,600 |
| Dec 4, 2024 | 4.08 | 4.15 | 3.66 | 3.90 | -0.39 | -9.09% | 43,036 |
| Dec 3, 2024 | 4.32 | 4.58 | 4.11 | 4.29 | -0.12 | -2.72% | 18,520 |
| Dec 2, 2024 | 3.89 | 4.49 | 3.80 | 4.41 | 0.43 | 10.80% | 60,911 |
| Nov 29, 2024 | 3.62 | 4.14 | 3.58 | 3.98 | 0.07 | 1.79% | 147,200 |
| Nov 27, 2024 | 4.28 | 4.30 | 3.04 | 3.91 | -0.51 | -11.54% | 348,404 |
| Nov 26, 2024 | 4.57 | 4.59 | 4.10 | 4.42 | -0.17 | -3.70% | 84,930 |
| Nov 25, 2024 | 4.69 | 4.75 | 4.16 | 4.59 | -0.10 | -2.13% | 66,398 |
| Nov 22, 2024 | 4.66 | 4.97 | 4.64 | 4.69 | -0.11 | -2.29% | 26,548 |
| Nov 21, 2024 | 4.80 | 4.96 | 4.56 | 4.80 | 0.00 | 0.00% | 24,212 |
| Nov 20, 2024 | 4.86 | 4.96 | 4.65 | 4.80 | -0.06 | -1.23% | 19,954 |
| Nov 19, 2024 | 5.42 | 5.58 | 4.85 | 4.86 | -0.42 | -7.95% | 22,088 |
| Nov 18, 2024 | 4.76 | 5.60 | 4.76 | 5.28 | 0.52 | 10.92% | 48,700 |
| Nov 15, 2024 | 4.80 | 5.15 | 4.73 | 4.76 | -0.20 | -4.03% | 22,538 |
| Nov 14, 2024 | 4.68 | 5.25 | 4.68 | 4.96 | 0.12 | 2.48% | 34,958 |
| Nov 13, 2024 | 4.99 | 5.24 | 4.64 | 4.84 | -0.31 | -6.02% | 25,269 |
| Nov 12, 2024 | 5.36 | 5.40 | 5.05 | 5.15 | -0.26 | -4.81% | 25,665 |
| Nov 11, 2024 | 5.76 | 5.76 | 4.96 | 5.41 | -0.19 | -3.39% | 27,633 |
| Nov 8, 2024 | 5.41 | 5.76 | 5.41 | 5.60 | 0.19 | 3.51% | 18,459 |
| Nov 7, 2024 | 4.96 | 6.04 | 4.95 | 5.41 | 0.38 | 7.55% | 72,215 |
| Nov 6, 2024 | 4.89 | 5.12 | 4.80 | 5.03 | -0.01 | -0.20% | 18,763 |
| Nov 5, 2024 | 4.70 | 5.19 | 4.64 | 5.04 | 0.34 | 7.23% | 24,472 |
| Nov 4, 2024 | 4.96 | 4.96 | 4.56 | 4.70 | -0.35 | -6.93% | 33,956 |
| Nov 1, 2024 | 5.44 | 5.44 | 4.96 | 5.05 | -0.39 | -7.17% | 29,856 |
| Oct 31, 2024 | 5.46 | 5.65 | 5.14 | 5.44 | 0.08 | 1.49% | 46,709 |
| Oct 30, 2024 | 5.76 | 5.77 | 5.28 | 5.36 | -0.46 | -7.90% | 35,375 |