U Power Limited (UCAR)
NASDAQ: UCAR · Real-Time Price · USD
6.16
-0.13 (-2.07%)
At close: Nov 22, 2024, 4:00 PM
6.13
-0.03 (-0.49%)
After-hours: Nov 22, 2024, 4:39 PM EST
U Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 6.50 | 6.65 | 6.16 | 6.16 | 6.16 | -7.02% | 17,678 |
| Nov 21, 2024 | 6.39 | 6.63 | 6.30 | 6.63 | 6.63 | 2.71% | 22,166 |
| Nov 20, 2024 | 6.59 | 6.79 | 6.20 | 6.45 | 6.45 | 0.16% | 19,384 |
| Nov 19, 2024 | 6.70 | 6.72 | 6.35 | 6.44 | 6.44 | -2.28% | 21,811 |
| Nov 18, 2024 | 6.65 | 7.00 | 6.42 | 6.59 | 6.59 | 1.23% | 17,581 |
| Nov 15, 2024 | 6.51 | 6.97 | 6.44 | 6.51 | 6.51 | -7.00% | 19,561 |
| Nov 14, 2024 | 6.60 | 7.14 | 6.50 | 7.00 | 7.00 | 8.86% | 94,602 |
| Nov 13, 2024 | 6.74 | 7.00 | 6.36 | 6.43 | 6.43 | -4.71% | 68,903 |
| Nov 12, 2024 | 7.24 | 7.37 | 6.62 | 6.75 | 6.75 | -5.75% | 19,074 |
| Nov 11, 2024 | 7.69 | 7.93 | 7.15 | 7.16 | 7.16 | -9.19% | 14,260 |
| Nov 8, 2024 | 8.00 | 8.13 | 7.81 | 7.89 | 7.89 | -1.31% | 8,795 |
| Nov 7, 2024 | 8.06 | 8.06 | 7.88 | 7.99 | 7.99 | -0.87% | 5,017 |
| Nov 6, 2024 | 8.40 | 8.40 | 7.85 | 8.06 | 8.06 | -4.71% | 19,735 |
| Nov 5, 2024 | 7.97 | 8.50 | 7.89 | 8.46 | 8.46 | 5.99% | 27,921 |
| Nov 4, 2024 | 7.98 | 8.00 | 7.74 | 7.98 | 7.98 | 3.50% | 11,749 |
| Nov 1, 2024 | 7.88 | 8.06 | 7.51 | 7.71 | 7.71 | -4.70% | 19,272 |
| Oct 31, 2024 | 7.98 | 8.09 | 7.46 | 8.09 | 8.09 | 2.02% | 11,839 |
| Oct 30, 2024 | 7.59 | 8.08 | 7.59 | 7.93 | 7.93 | 1.93% | 28,782 |
| Oct 29, 2024 | 7.35 | 7.82 | 7.21 | 7.78 | 7.78 | -0.64% | 24,050 |
| Oct 28, 2024 | 7.70 | 7.88 | 7.46 | 7.83 | 7.83 | 2.15% | 16,125 |
| Oct 25, 2024 | 7.16 | 7.67 | 7.07 | 7.67 | 7.67 | 5.72% | 17,468 |
| Oct 24, 2024 | 7.22 | 7.45 | 7.01 | 7.25 | 7.25 | 2.11% | 28,755 |
| Oct 23, 2024 | 7.30 | 7.45 | 7.01 | 7.10 | 7.10 | -3.79% | 9,863 |
| Oct 22, 2024 | 7.40 | 7.45 | 7.01 | 7.38 | 7.38 | 4.53% | 22,574 |
| Oct 21, 2024 | 7.21 | 7.40 | 7.05 | 7.06 | 7.06 | -4.59% | 18,945 |
| Oct 18, 2024 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -0.54% | 11,486 |
| Oct 17, 2024 | 7.24 | 7.86 | 7.17 | 7.44 | 7.44 | 5.53% | 37,221 |
| Oct 16, 2024 | 7.00 | 7.32 | 6.73 | 7.05 | 7.05 | 3.22% | 35,594 |
| Oct 15, 2024 | 6.79 | 6.85 | 6.38 | 6.83 | 6.83 | 0.37% | 31,038 |
| Oct 14, 2024 | 6.54 | 6.84 | 6.45 | 6.81 | 6.81 | 6.33% | 9,042 |
| Oct 11, 2024 | 6.39 | 6.73 | 6.39 | 6.40 | 6.40 | -0.16% | 11,569 |
| Oct 10, 2024 | 6.55 | 7.00 | 6.41 | 6.41 | 6.41 | -0.31% | 7,820 |
| Oct 9, 2024 | 6.95 | 6.95 | 6.42 | 6.43 | 6.43 | -4.32% | 19,318 |
| Oct 8, 2024 | 6.99 | 6.99 | 6.46 | 6.72 | 6.72 | -0.30% | 14,534 |
| Oct 7, 2024 | 6.64 | 7.20 | 6.64 | 6.74 | 6.74 | 1.51% | 18,434 |
| Oct 4, 2024 | 6.44 | 6.65 | 6.44 | 6.64 | 6.64 | -3.21% | 5,170 |
| Oct 3, 2024 | 6.83 | 6.99 | 6.73 | 6.86 | 6.86 | -4.27% | 6,377 |
| Oct 2, 2024 | 7.38 | 7.38 | 6.80 | 7.17 | 7.17 | 5.38% | 13,400 |
| Oct 1, 2024 | 7.28 | 7.52 | 6.80 | 6.80 | 6.80 | -5.69% | 7,378 |
| Sep 30, 2024 | 6.83 | 7.24 | 6.83 | 7.21 | 7.21 | 6.20% | 23,170 |
| Sep 27, 2024 | 6.95 | 6.98 | 6.40 | 6.79 | 6.79 | -0.89% | 20,532 |
| Sep 26, 2024 | 6.20 | 6.89 | 6.20 | 6.85 | 6.85 | 5.06% | 25,314 |
| Sep 25, 2024 | 6.65 | 6.65 | 6.21 | 6.52 | 6.52 | -0.18% | 6,792 |
| Sep 24, 2024 | 6.75 | 6.75 | 6.38 | 6.53 | 6.53 | 1.11% | 10,132 |
| Sep 23, 2024 | 6.50 | 6.70 | 6.26 | 6.46 | 6.46 | 3.36% | 8,456 |
| Sep 20, 2024 | 6.61 | 6.77 | 6.21 | 6.25 | 6.25 | -6.52% | 8,363 |
| Sep 19, 2024 | 6.66 | 6.74 | 6.31 | 6.69 | 6.69 | -1.39% | 9,576 |
| Sep 18, 2024 | 6.51 | 6.95 | 6.51 | 6.78 | 6.78 | 5.94% | 11,925 |
| Sep 17, 2024 | 6.69 | 6.69 | 6.15 | 6.40 | 6.40 | 3.39% | 4,441 |
| Sep 16, 2024 | 6.20 | 6.43 | 6.19 | 6.19 | 6.19 | -0.16% | 3,451 |
| Sep 13, 2024 | 6.39 | 6.76 | 6.20 | 6.20 | 6.20 | -2.67% | 9,811 |
| Sep 12, 2024 | 6.35 | 6.48 | 6.04 | 6.37 | 6.37 | 0.79% | 13,617 |
| Sep 11, 2024 | 6.86 | 6.86 | 6.31 | 6.32 | 6.32 | -8.01% | 20,212 |
| Sep 10, 2024 | 6.40 | 7.20 | 6.30 | 6.87 | 6.87 | 7.34% | 25,670 |
| Sep 9, 2024 | 6.33 | 6.46 | 6.11 | 6.40 | 6.40 | -1.23% | 7,274 |
| Sep 6, 2024 | 6.99 | 6.99 | 6.48 | 6.48 | 6.48 | -6.90% | 11,585 |
| Sep 5, 2024 | 6.81 | 6.96 | 6.62 | 6.96 | 6.96 | 1.16% | 8,354 |
| Sep 4, 2024 | 6.69 | 6.88 | 6.65 | 6.88 | 6.88 | -0.94% | 4,780 |
| Sep 3, 2024 | 6.61 | 7.00 | 6.39 | 6.95 | 6.95 | 7.18% | 11,885 |