U-BX Technology Ltd. - Class A Ordinary Shares (UBXG)
6.1600
-1.3400 (-17.87%)
NASDAQ· Last Trade: Jun 30th, 11:05 PM EDT
Historical Prices For U-BX Technology Ltd. - Class A Ordinary Shares (UBXG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 7.30 | 7.62 | 6.08 | 6.16 | 439,374 | 6.16 |
| 6/29/2026 | 6.50 | 7.59 | 6.45 | 7.50 | 547,995 | 7.50 |
| 6/26/2026 | 8.39 | 8.82 | 6.22 | 7.13 | 893,342 | 7.13 |
| 6/25/2026 | 8.71 | 9.08 | 6.39 | 8.32 | 1,121,519 | 8.32 |
| 6/24/2026 | 8.11 | 9.16 | 5.64 | 8.49 | 1,030,550 | 8.49 |
| 6/23/2026 | 7.02 | 7.61 | 6.10 | 6.94 | 1,455,611 | 6.94 |
| 6/22/2026 | 6.91 | 8.10 | 6.52 | 7.31 | 1,495,810 | 7.31 |
| 6/18/2026 | 7.38 | 7.95 | 5.50 | 7.32 | 1,513,237 | 7.32 |
| 6/17/2026 | 9.17 | 9.55 | 7.08 | 7.43 | 2,512,217 | 7.43 |
| 6/16/2026 | 9.81 | 12.88 | 8.83 | 9.70 | 2,025,572 | 9.70 |
| 6/15/2026 | 8.35 | 11.40 | 7.90 | 9.70 | 3,529,706 | 9.70 |
| 6/12/2026 | 6.04 | 9.92 | 5.15 | 7.87 | 35,397,190 | 7.87 |
| 6/11/2026 | 3.31 | 5.07 | 3.27 | 4.79 | 2,385,787 | 4.79 |
| 6/10/2026 | 3.27 | 3.60 | 3.20 | 3.24 | 145,152 | 3.24 |
| 6/09/2026 | 3.17 | 3.60 | 3.06 | 3.10 | 133,144 | 3.10 |
| 6/08/2026 | 3.12 | 3.18 | 3.01 | 3.17 | 120,824 | 3.17 |
| 6/05/2026 | 3.00 | 3.09 | 2.95 | 3.03 | 102,306 | 3.03 |
| 6/04/2026 | 3.00 | 3.13 | 2.87 | 3.11 | 102,300 | 3.11 |
| 6/03/2026 | 3.03 | 3.15 | 3.01 | 3.03 | 101,230 | 3.03 |
| 6/02/2026 | 3.20 | 3.31 | 2.96 | 3.00 | 107,602 | 3.00 |
| 6/01/2026 | 3.59 | 3.63 | 3.20 | 3.20 | 100,870 | 3.20 |
| 5/29/2026 | 0.00 | 3.67 | 3.25 | 3.51 | 107,346 | 3.51 |
| 5/28/2026 | 3.03 | 3.30 | 2.80 | 3.30 | 103,379 | 3.30 |
| 5/27/2026 | 3.25 | 3.45 | 3.07 | 3.09 | 107,402 | 3.09 |
| 5/26/2026 | 3.09 | 3.49 | 3.08 | 3.43 | 102,548 | 3.43 |
| 5/22/2026 | 3.05 | 3.57 | 3.00 | 3.12 | 37,458 | 3.12 |
| 5/21/2026 | 0.11 | 0.15 | 0.11 | 0.13 | 3,227,750 | 0.13 |
| 5/20/2026 | 0.12 | 0.13 | 0.11 | 0.11 | 541,935 | 0.11 |
| 5/19/2026 | 0.13 | 0.13 | 0.11 | 0.12 | 1,506,802 | 0.12 |
| 5/18/2026 | 0.14 | 0.14 | 0.12 | 0.14 | 1,650,237 | 0.14 |
| 5/15/2026 | 0.14 | 0.15 | 0.12 | 0.14 | 1,633,182 | 0.14 |
| 5/14/2026 | 0.16 | 0.16 | 0.11 | 0.14 | 4,124,581 | 0.14 |
| 5/13/2026 | 0.20 | 0.21 | 0.11 | 0.15 | 11,598,791 | 0.15 |
| 5/12/2026 | 0.40 | 0.51 | 0.21 | 0.21 | 72,934,489 | 0.21 |
| 5/11/2026 | 0.39 | 0.39 | 0.30 | 0.30 | 476,729 | 0.30 |
| 5/08/2026 | 0.40 | 0.40 | 0.36 | 0.39 | 21,167,623 | 0.39 |
| 5/07/2026 | 0.36 | 0.41 | 0.35 | 0.40 | 21,310,609 | 0.40 |
| 5/06/2026 | 0.41 | 0.44 | 0.34 | 0.38 | 11,038,092 | 0.38 |
| 5/05/2026 | 0.55 | 0.56 | 0.40 | 0.40 | 10,216,674 | 0.40 |
| 5/04/2026 | 1.26 | 1.29 | 0.58 | 0.62 | 10,153,194 | 0.62 |
| 5/01/2026 | 1.04 | 1.27 | 1.00 | 1.25 | 1,056,768 | 1.25 |
| 4/30/2026 | 1.29 | 1.45 | 0.66 | 1.05 | 3,020,414 | 1.05 |
| 4/29/2026 | 1.00 | 1.55 | 1.00 | 1.30 | 3,371,697 | 1.30 |
| 4/28/2026 | 1.01 | 1.08 | 0.95 | 0.98 | 27,014 | 0.98 |
| 4/27/2026 | 1.14 | 1.16 | 0.48 | 0.98 | 739,733 | 0.98 |
| 4/24/2026 | 1.06 | 1.15 | 1.05 | 1.15 | 12,714 | 1.15 |
| 4/23/2026 | 1.13 | 1.15 | 1.03 | 1.05 | 14,100 | 1.05 |
| 4/22/2026 | 1.06 | 1.16 | 1.01 | 1.05 | 38,657 | 1.05 |
| 4/21/2026 | 1.04 | 1.10 | 1.04 | 1.06 | 9,946 | 1.06 |
| 4/20/2026 | 1.05 | 1.06 | 1.03 | 1.04 | 12,059 | 1.04 |
| 4/17/2026 | 1.09 | 1.19 | 1.03 | 1.07 | 42,275 | 1.07 |
| 4/16/2026 | 1.07 | 1.12 | 1.00 | 1.05 | 50,323 | 1.05 |
| 4/15/2026 | 1.12 | 1.22 | 1.00 | 1.02 | 70,728 | 1.02 |
| 4/14/2026 | 1.07 | 1.13 | 1.03 | 1.06 | 10,424 | 1.06 |
| 4/13/2026 | 1.07 | 1.08 | 1.05 | 1.08 | 19,925 | 1.08 |
| 4/10/2026 | 1.10 | 1.14 | 1.01 | 1.06 | 19,738 | 1.06 |
| 4/09/2026 | 1.23 | 1.33 | 1.03 | 1.07 | 86,612 | 1.07 |
| 4/08/2026 | 1.41 | 1.48 | 1.11 | 1.21 | 97,311 | 1.21 |
| 4/07/2026 | 1.61 | 1.61 | 1.35 | 1.39 | 48,205 | 1.39 |
| 4/06/2026 | 1.74 | 1.74 | 1.48 | 1.68 | 47,894 | 1.68 |
| 4/02/2026 | 1.90 | 1.90 | 1.70 | 1.79 | 35,920 | 1.79 |
| 4/01/2026 | 2.40 | 2.40 | 1.92 | 2.00 | 127,528 | 2.00 |