U-BX Technology Ltd. - Ordinary Shares (UBXG)
1.8300
+0.0600 (3.39%)
NASDAQ · Last Trade: Sep 28th, 11:43 AM EDT
Historical Prices For U-BX Technology Ltd. - Ordinary Shares (UBXG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/26/2025 | 1.76 | 1.89 | 1.70 | 1.83 | 140,040 | 1.83 |
| 9/25/2025 | 1.88 | 1.88 | 1.67 | 1.77 | 780,169 | 1.77 |
| 9/24/2025 | 1.90 | 1.93 | 1.78 | 1.81 | 2,997,033 | 1.81 |
| 9/23/2025 | 1.81 | 2.02 | 1.77 | 1.93 | 2,046,889 | 1.93 |
| 9/22/2025 | 1.96 | 2.25 | 1.80 | 1.87 | 341,461 | 1.87 |
| 9/19/2025 | 1.95 | 1.97 | 1.75 | 1.92 | 149,735 | 1.92 |
| 9/18/2025 | 1.93 | 2.03 | 1.93 | 1.98 | 15,565 | 1.98 |
| 9/17/2025 | 2.45 | 2.58 | 1.84 | 1.96 | 284,160 | 1.96 |
| 9/16/2025 | 2.70 | 2.70 | 2.46 | 2.47 | 967,769 | 2.47 |
| 9/15/2025 | 2.86 | 2.88 | 2.73 | 2.75 | 2,181,811 | 2.75 |
| 9/12/2025 | 2.71 | 2.96 | 2.71 | 2.89 | 1,785,940 | 2.89 |
| 9/11/2025 | 2.77 | 2.90 | 2.65 | 2.75 | 1,543,679 | 2.75 |
| 9/10/2025 | 2.90 | 2.97 | 2.60 | 2.67 | 327,311 | 2.67 |
| 9/09/2025 | 2.96 | 3.10 | 2.93 | 3.04 | 312,144 | 3.04 |
| 9/08/2025 | 2.85 | 3.01 | 2.81 | 3.01 | 334,274 | 3.01 |
| 9/05/2025 | 2.70 | 2.87 | 2.66 | 2.81 | 317,152 | 2.81 |
| 9/04/2025 | 2.64 | 2.80 | 2.60 | 2.78 | 317,597 | 2.78 |
| 9/03/2025 | 2.97 | 2.97 | 2.50 | 2.74 | 353,953 | 2.74 |
| 9/02/2025 | 2.53 | 3.10 | 2.52 | 2.97 | 331,828 | 2.97 |
| 8/29/2025 | 2.56 | 2.60 | 2.39 | 2.57 | 327,872 | 2.57 |
| 8/28/2025 | 2.65 | 2.71 | 2.48 | 2.52 | 350,267 | 2.52 |
| 8/27/2025 | 2.91 | 2.91 | 2.42 | 2.65 | 343,515 | 2.65 |
| 8/26/2025 | 3.63 | 3.74 | 2.85 | 2.85 | 310,014 | 2.85 |
| 8/25/2025 | 3.78 | 3.78 | 3.55 | 3.71 | 421,032 | 3.71 |
| 8/22/2025 | 3.74 | 3.94 | 3.55 | 3.77 | 469,201 | 3.77 |
| 8/21/2025 | 3.77 | 4.12 | 3.45 | 3.86 | 449,535 | 3.86 |
| 8/20/2025 | 3.36 | 4.02 | 3.21 | 3.90 | 243,672 | 3.90 |
| 8/19/2025 | 3.22 | 4.50 | 3.10 | 3.73 | 395,518 | 3.73 |
| 8/18/2025 | 3.02 | 3.40 | 2.95 | 3.22 | 100,108 | 3.22 |
| 8/15/2025 | 2.98 | 3.20 | 2.80 | 3.10 | 49,799 | 3.10 |
| 8/14/2025 | 2.94 | 3.10 | 2.78 | 2.98 | 27,632 | 2.98 |
| 8/13/2025 | 2.82 | 2.82 | 2.82 | 2.82 | 810 | 2.82 |
| 8/12/2025 | 2.83 | 2.94 | 2.83 | 2.94 | 1,058 | 2.94 |
| 8/11/2025 | 2.82 | 2.97 | 2.79 | 2.79 | 4,417 | 2.79 |
| 8/08/2025 | 2.94 | 2.95 | 2.80 | 2.83 | 1,294 | 2.83 |
| 8/07/2025 | 2.81 | 2.81 | 2.81 | 2.81 | 933 | 2.81 |
| 8/06/2025 | 2.99 | 2.99 | 2.80 | 2.87 | 4,345 | 2.87 |
| 8/05/2025 | 3.03 | 3.03 | 2.83 | 2.93 | 4,487 | 2.93 |
| 8/04/2025 | 2.94 | 2.96 | 2.89 | 2.91 | 4,145 | 2.91 |
| 8/01/2025 | 3.04 | 3.04 | 2.94 | 2.94 | 5,329 | 2.94 |
| 7/31/2025 | 3.00 | 3.25 | 2.98 | 3.04 | 60,498 | 3.04 |
| 7/30/2025 | 3.30 | 3.30 | 2.92 | 3.09 | 117,914 | 3.09 |
| 7/29/2025 | 3.01 | 3.35 | 2.96 | 2.98 | 76,386 | 2.98 |
| 7/28/2025 | 3.11 | 3.18 | 3.03 | 3.11 | 2,935 | 3.11 |
| 7/25/2025 | 3.21 | 3.21 | 3.08 | 3.08 | 2,113 | 3.08 |
| 7/24/2025 | 3.13 | 3.29 | 2.96 | 3.15 | 15,788 | 3.15 |
| 7/23/2025 | 3.15 | 3.26 | 2.95 | 3.26 | 10,525 | 3.26 |
| 7/22/2025 | 3.00 | 3.20 | 2.98 | 3.20 | 31,804 | 3.20 |
| 7/21/2025 | 3.07 | 3.07 | 3.01 | 3.04 | 3,028 | 3.04 |
| 7/18/2025 | 3.18 | 3.18 | 3.08 | 3.08 | 2,557 | 3.08 |
| 7/17/2025 | 3.09 | 3.17 | 3.06 | 3.07 | 2,712 | 3.07 |
| 7/16/2025 | 3.15 | 3.28 | 3.09 | 3.09 | 2,985 | 3.09 |
| 7/15/2025 | 3.08 | 3.32 | 3.08 | 3.10 | 3,328 | 3.10 |
| 7/14/2025 | 3.13 | 3.31 | 3.02 | 3.10 | 5,452 | 3.10 |
| 7/11/2025 | 3.03 | 3.36 | 3.03 | 3.19 | 4,599 | 3.19 |
| 7/10/2025 | 2.95 | 3.36 | 2.85 | 3.36 | 8,416 | 3.36 |
| 7/09/2025 | 2.87 | 3.01 | 2.87 | 2.93 | 2,802 | 2.93 |
| 7/08/2025 | 2.87 | 3.00 | 2.87 | 2.93 | 3,099 | 2.93 |
| 7/07/2025 | 3.08 | 3.16 | 2.94 | 3.00 | 5,480 | 3.00 |
| 7/03/2025 | 3.10 | 3.10 | 2.78 | 3.04 | 26,578 | 3.04 |
| 7/02/2025 | 2.78 | 2.78 | 2.78 | 2.78 | 700 | 2.78 |
| 7/01/2025 | 2.84 | 2.84 | 2.76 | 2.76 | 5,497 | 2.76 |
| 6/30/2025 | 2.88 | 2.96 | 2.77 | 2.77 | 4,176 | 2.77 |