U-BX Technology Ltd. Stock Price History
Complete retained MF closes as the Oracle price feed gives them: each day's close, not split-adjusted. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. The feed carries no dividends, so no cumulative dividend-reinvested close is held for MF.
- 2026-11-06: Close $10.41.
- 2026-09-24: Close $14.01.
- 2026-09-23: Close $14.10.
- 2026-09-22: Close $13.34.
- Available history
- 2026-07-20 to 2026-11-06
- Data captured
Stock Price Chart
Blue: Close
Logarithmic scale.
Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.
Historical Stock Price — 2026-07-20 to 2026-11-06
| Date | Cumulative dividend-reinvested close | Close | Daily open | Daily high | Daily low | Market volume (shares) | Session value |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | $10.41 | ||||||
| 2026-09-24 | $14.01 | ||||||
| 2026-09-23 | $14.10 | ||||||
| 2026-09-22 | $13.34 | ||||||
| 2026-09-21 | $13.33 | ||||||
| 2026-09-18 | $13.44 | ||||||
| 2026-09-17 | $13.77 | ||||||
| 2026-09-16 | $14.82 | ||||||
| 2026-09-15 | $13.06 | ||||||
| 2026-09-14 | $15.11 | ||||||
| 2026-09-11 | $13.61 | ||||||
| 2026-09-10 | $12.48 | ||||||
| 2026-09-09 | $11.68 | ||||||
| 2026-09-08 | $13.33 | ||||||
| 2026-09-04 | $11.95 | ||||||
| 2026-09-03 | $10.67 | ||||||
| 2026-09-02 | $15.71 | ||||||
| 2026-09-01 | $15.80 | ||||||
| 2026-08-31 | $21.35 | ||||||
| 2026-08-28 | $19.21 | ||||||
| 2026-08-27 | $18.50 | ||||||
| 2026-08-26 | $18.75 | ||||||
| 2026-08-25 | $18.25 | ||||||
| 2026-08-24 | $17.77 | ||||||
| 2026-08-21 | $17.18 | ||||||
| 2026-08-20 | $17.64 | ||||||
| 2026-08-19 | $14.36 | ||||||
| 2026-08-18 | $13.14 | ||||||
| 2026-08-17 | $11.69 | ||||||
| 2026-08-14 | $12.94 | ||||||
| 2026-08-13 | $9.90 | ||||||
| 2026-08-12 | $10.88 | ||||||
| 2026-08-11 | $10.00 | ||||||
| 2026-08-10 | $10.10 | ||||||
| 2026-08-07 | $9.35 | ||||||
| 2026-08-06 | $10.75 | ||||||
| 2026-08-05 | $9.40 | ||||||
| 2026-08-04 | $9.56 | ||||||
| 2026-07-31 | $9.16 | ||||||
| 2026-07-30 | $9.01 | ||||||
| 2026-07-29 | $6.79 | ||||||
| 2026-07-28 | $6.47 | ||||||
| 2026-07-27 | $6.23 | ||||||
| 2026-07-24 | $5.37 | ||||||
| 2026-07-23 | $5.51 | ||||||
| 2026-07-22 | $5.48 | ||||||
| 2026-07-21 | $4.19 | ||||||
| 2026-07-20 | $4.59 |