U Power Limited (UCAR)
NASDAQ: UCAR · Real-Time Price · USD
2.070
+0.050 (2.48%)
Sep 9, 2025, 4:00 PM - Market closed
U Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.02 | 2.07 | 1.96 | 2.07 | 2.07 | 2.48% | 46,144 |
| Sep 8, 2025 | 2.03 | 2.03 | 1.94 | 2.02 | 2.02 | -0.79% | 9,537 |
| Sep 5, 2025 | 2.02 | 2.07 | 1.95 | 2.04 | 2.04 | 0.20% | 8,967 |
| Sep 4, 2025 | 1.97 | 2.03 | 1.97 | 2.03 | 2.03 | -0.39% | 2,050 |
| Sep 3, 2025 | 2.07 | 2.07 | 1.95 | 2.04 | 2.04 | 3.03% | 13,817 |
| Sep 2, 2025 | 1.98 | 2.06 | 1.93 | 1.98 | 1.98 | -0.50% | 17,709 |
| Aug 29, 2025 | 2.04 | 2.04 | 1.91 | 1.99 | 1.99 | -3.40% | 4,813 |
| Aug 28, 2025 | 2.01 | 2.06 | 1.92 | 2.06 | 2.06 | 0.49% | 18,657 |
| Aug 27, 2025 | 2.08 | 2.08 | 2.02 | 2.05 | 2.05 | -1.44% | 4,949 |
| Aug 26, 2025 | 2.08 | 2.15 | 2.01 | 2.08 | 2.08 | 0.48% | 30,094 |
| Aug 25, 2025 | 1.97 | 2.08 | 1.97 | 2.07 | 2.07 | -0.48% | 5,159 |
| Aug 22, 2025 | 1.95 | 2.08 | 1.91 | 2.08 | 2.08 | 5.05% | 38,092 |
| Aug 21, 2025 | 1.97 | 2.04 | 1.96 | 1.98 | 1.98 | 2.06% | 7,083 |
| Aug 20, 2025 | 1.93 | 2.05 | 1.93 | 1.94 | 1.94 | -0.10% | 15,124 |
| Aug 19, 2025 | 1.93 | 1.99 | 1.88 | 1.94 | 1.94 | 1.68% | 16,495 |
| Aug 18, 2025 | 2.00 | 2.00 | 1.90 | 1.91 | 1.91 | -4.50% | 89,015 |
| Aug 15, 2025 | 1.94 | 2.08 | 1.89 | 2.00 | 2.00 | 0.50% | 10,166 |
| Aug 14, 2025 | 1.90 | 2.00 | 1.88 | 1.99 | 1.99 | 2.05% | 22,676 |
| Aug 13, 2025 | 1.80 | 2.00 | 1.80 | 1.95 | 1.95 | 3.17% | 22,180 |
| Aug 12, 2025 | 2.00 | 2.05 | 1.79 | 1.89 | 1.89 | -8.92% | 143,235 |
| Aug 11, 2025 | 2.24 | 2.29 | 2.00 | 2.08 | 2.08 | -1.89% | 84,286 |
| Aug 8, 2025 | 2.10 | 2.14 | 2.00 | 2.12 | 2.12 | -0.56% | 67,574 |
| Aug 7, 2025 | 2.25 | 2.32 | 2.10 | 2.13 | 2.13 | -4.83% | 140,765 |
| Aug 6, 2025 | 2.09 | 2.32 | 2.05 | 2.24 | 2.24 | 12.31% | 259,297 |
| Aug 5, 2025 | 2.07 | 2.08 | 1.74 | 1.99 | 1.99 | -2.93% | 117,006 |
| Aug 4, 2025 | 2.10 | 2.10 | 1.98 | 2.05 | 2.05 | 1.49% | 32,105 |
| Aug 1, 2025 | 2.01 | 2.10 | 1.98 | 2.02 | 2.02 | 1.51% | 39,474 |
| Jul 31, 2025 | 2.43 | 2.48 | 1.84 | 1.99 | 1.99 | -21.65% | 376,091 |
| Jul 30, 2025 | 2.50 | 2.60 | 2.40 | 2.54 | 2.54 | 1.80% | 60,315 |
| Jul 29, 2025 | 2.50 | 2.50 | 2.28 | 2.50 | 2.50 | 3.10% | 112,260 |
| Jul 28, 2025 | 2.53 | 2.55 | 2.29 | 2.42 | 2.42 | -5.47% | 79,097 |
| Jul 25, 2025 | 2.71 | 3.00 | 2.40 | 2.56 | 2.56 | -12.63% | 351,791 |
| Jul 24, 2025 | 3.91 | 4.60 | 2.66 | 2.93 | 2.93 | -23.10% | 498,691 |
| Jul 23, 2025 | 3.90 | 4.25 | 3.81 | 3.81 | 3.81 | -3.67% | 54,009 |
| Jul 22, 2025 | 3.85 | 4.10 | 3.85 | 3.96 | 3.96 | 3.81% | 20,762 |
| Jul 21, 2025 | 3.75 | 3.98 | 3.75 | 3.81 | 3.81 | 1.38% | 17,129 |
| Jul 18, 2025 | 3.84 | 4.05 | 3.76 | 3.76 | 3.76 | -3.64% | 33,744 |
| Jul 17, 2025 | 3.89 | 4.01 | 3.71 | 3.90 | 3.90 | -2.74% | 7,532 |
| Jul 16, 2025 | 3.85 | 4.10 | 3.85 | 4.01 | 4.01 | 1.78% | 20,824 |
| Jul 15, 2025 | 3.75 | 3.98 | 3.64 | 3.94 | 3.94 | 1.81% | 18,702 |
| Jul 14, 2025 | 3.64 | 3.99 | 3.58 | 3.87 | 3.87 | 2.25% | 16,375 |
| Jul 11, 2025 | 3.77 | 3.85 | 3.69 | 3.79 | 3.79 | -2.45% | 14,198 |
| Jul 10, 2025 | 3.68 | 3.92 | 3.60 | 3.88 | 3.88 | 4.58% | 33,179 |
| Jul 9, 2025 | 3.82 | 3.82 | 3.44 | 3.71 | 3.71 | -1.59% | 52,706 |
| Jul 8, 2025 | 4.19 | 4.19 | 3.77 | 3.77 | 3.77 | -9.81% | 62,818 |
| Jul 7, 2025 | 4.82 | 4.82 | 3.91 | 4.18 | 4.18 | 4.50% | 176,048 |
| Jul 3, 2025 | 4.55 | 4.74 | 3.85 | 4.00 | 4.00 | -11.31% | 92,049 |
| Jul 2, 2025 | 4.24 | 4.98 | 4.03 | 4.51 | 4.51 | 10.54% | 479,606 |
| Jul 1, 2025 | 4.19 | 4.48 | 3.85 | 4.08 | 4.08 | 6.53% | 127,458 |
| Jun 30, 2025 | 3.88 | 4.07 | 3.74 | 3.83 | 3.83 | -0.78% | 39,818 |