Skip to main content
U Power Limited (UCAR)
NASDAQ: UCAR · Real-Time Price · USD
3.100
-0.100 (-3.13%)
At close: Jun 6, 2025, 4:00 PM
3.050
-0.050 (-1.61%)
After-hours: Jun 6, 2025, 7:07 PM EDT

U Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20253.103.223.083.103.10-3.13%10,656
Jun 5, 20253.253.253.073.203.204.58%12,269
Jun 4, 20253.123.353.053.063.06-3.77%30,137
Jun 3, 20253.163.413.163.183.180.32%12,525
Jun 2, 20253.123.403.053.173.171.02%22,143
May 30, 20252.993.142.803.143.146.73%8,603
May 29, 20252.933.042.792.942.94-2.33%3,397
May 28, 20253.053.053.003.013.01-0.66%11,332
May 27, 20252.993.042.763.033.031.68%7,903
May 23, 20253.073.072.882.982.98-2.87%5,797
May 22, 20252.863.092.863.073.072.61%2,671
May 21, 20252.963.102.902.992.993.10%8,546
May 20, 20253.003.102.812.902.90-6.45%13,095
May 19, 20253.143.143.033.103.100.58%25,935
May 16, 20253.143.283.053.083.080.39%30,092
May 15, 20253.103.203.023.073.071.99%23,976
May 14, 20253.103.242.953.013.011.69%55,247
May 13, 20253.053.122.952.962.96-1.66%51,209
May 12, 20252.923.032.923.013.010.33%21,690
May 9, 20252.843.022.843.003.003.45%16,043
May 8, 20252.953.072.762.902.90-1.02%26,090
May 7, 20252.693.052.672.932.93-1.68%39,006
May 6, 20253.083.282.852.982.98-12.09%109,147
May 5, 20252.593.432.493.393.3921.51%682,179
May 2, 20252.782.802.542.792.793.33%12,978
May 1, 20252.562.752.562.702.705.47%19,582
Apr 30, 20252.552.622.542.562.560.39%2,311
Apr 29, 20252.602.702.542.552.55-1.47%13,392
Apr 28, 20252.402.592.402.592.596.07%16,220
Apr 25, 20252.512.532.302.442.44-1.61%24,734
Apr 24, 20252.602.702.452.482.48-4.62%112,782
Apr 23, 20252.642.752.502.602.60-0.38%14,441
Apr 22, 20252.802.802.612.612.613.57%2,604
Apr 21, 20252.752.752.482.522.52-3.82%29,916
Apr 17, 20252.602.802.502.622.624.01%157,060
Apr 16, 20252.772.842.472.522.52-5.66%29,115
Apr 15, 20252.852.852.642.672.670.38%10,063
Apr 14, 20252.882.882.562.662.66-0.64%25,607
Apr 11, 20252.752.782.532.682.682.96%11,117
Apr 10, 20252.642.662.472.602.60-4.41%14,360
Apr 9, 20252.722.802.702.722.72-1.09%20,684
Apr 8, 20252.692.762.582.752.753.77%11,698
Apr 7, 20252.452.652.452.652.655.20%92,228
Apr 4, 20252.652.772.512.522.52-6.18%18,700
Apr 3, 20252.682.752.672.692.690.19%21,654
Apr 2, 20252.552.822.552.682.683.47%25,071
Apr 1, 20252.542.612.502.592.594.44%9,943
Mar 31, 20252.452.532.442.482.481.22%43,564
Mar 28, 20252.472.542.452.452.45-5.66%47,283
Mar 27, 20252.672.672.452.602.600.66%47,367