U Power Limited (UCAR)
NASDAQ: UCAR · Real-Time Price · USD
6.50
+0.09 (1.40%)
Dec 24, 2024, 12:59 PM EST - Market closed

U Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20246.326.606.326.606.603.45%4,256
Dec 20, 20246.746.746.386.386.38-8.86%8,393
Dec 19, 20246.807.006.357.007.005.26%9,187
Dec 18, 20246.907.016.546.656.65-6.98%7,417
Dec 17, 20246.987.796.987.157.150.97%27,731
Dec 16, 20247.407.456.957.087.08-4.84%87,601
Dec 13, 20247.497.496.997.447.444.79%76,914
Dec 12, 20247.147.516.927.107.10-5.08%42,275
Dec 11, 20247.057.486.447.487.483.89%47,213
Dec 10, 20246.937.206.847.207.200.84%41,217
Dec 9, 20246.907.206.907.147.145.15%49,159
Dec 6, 20246.796.796.356.796.79-9,188
Dec 5, 20246.556.906.556.796.793.32%6,689
Dec 4, 20246.436.606.326.576.572.05%5,882
Dec 3, 20246.356.506.346.446.441.42%4,988
Dec 2, 20246.296.486.296.356.350.47%5,165
Nov 29, 20246.076.356.076.326.322.60%14,530
Nov 27, 20246.396.516.166.166.16-4.94%6,592
Nov 26, 20246.156.556.156.486.485.02%9,156
Nov 25, 20246.146.706.056.176.170.16%15,585
Nov 22, 20246.506.656.166.166.16-7.02%17,678
Nov 21, 20246.396.636.306.636.632.71%22,166
Nov 20, 20246.596.796.206.456.450.16%19,384
Nov 19, 20246.706.726.356.446.44-2.28%21,811
Nov 18, 20246.657.006.426.596.591.23%17,581
Nov 15, 20246.516.976.446.516.51-7.00%19,561
Nov 14, 20246.607.146.507.007.008.86%94,602
Nov 13, 20246.747.006.366.436.43-4.71%68,903
Nov 12, 20247.247.376.626.756.75-5.75%19,074
Nov 11, 20247.697.937.157.167.16-9.19%14,260
Nov 8, 20248.008.137.817.897.89-1.31%8,795
Nov 7, 20248.068.067.887.997.99-0.87%5,017
Nov 6, 20248.408.407.858.068.06-4.71%19,735
Nov 5, 20247.978.507.898.468.465.99%27,921
Nov 4, 20247.988.007.747.987.983.50%11,749
Nov 1, 20247.888.067.517.717.71-4.70%19,272
Oct 31, 20247.988.097.468.098.092.02%11,839
Oct 30, 20247.598.087.597.937.931.93%28,782
Oct 29, 20247.357.827.217.787.78-0.64%24,050
Oct 28, 20247.707.887.467.837.832.15%16,125
Oct 25, 20247.167.677.077.677.675.72%17,468
Oct 24, 20247.227.457.017.257.252.11%28,755
Oct 23, 20247.307.457.017.107.10-3.79%9,863
Oct 22, 20247.407.457.017.387.384.53%22,574
Oct 21, 20247.217.407.057.067.06-4.59%18,945
Oct 18, 20247.457.457.407.407.40-0.54%11,486
Oct 17, 20247.247.867.177.447.445.53%37,221
Oct 16, 20247.007.326.737.057.053.22%35,594
Oct 15, 20246.796.856.386.836.830.37%31,038
Oct 14, 20246.546.846.456.816.816.33%9,042
Oct 11, 20246.396.736.396.406.40-0.16%11,569
Oct 10, 20246.557.006.416.416.41-0.31%7,820
Oct 9, 20246.956.956.426.436.43-4.32%19,318
Oct 8, 20246.996.996.466.726.72-0.30%14,534
Oct 7, 20246.647.206.646.746.741.51%18,434
Oct 4, 20246.446.656.446.646.64-3.21%5,170
Oct 3, 20246.836.996.736.866.86-4.27%6,377
Oct 2, 20247.387.386.807.177.175.38%13,400
Oct 1, 20247.287.526.806.806.80-5.69%7,378
Sep 30, 20246.837.246.837.217.216.20%23,170
Sep 27, 20246.956.986.406.796.79-0.89%20,532
Sep 26, 20246.206.896.206.856.855.06%25,314
Sep 25, 20246.656.656.216.526.52-0.18%6,792
Sep 24, 20246.756.756.386.536.531.11%10,132
Sep 23, 20246.506.706.266.466.463.36%8,456
Sep 20, 20246.616.776.216.256.25-6.52%8,363
Sep 19, 20246.666.746.316.696.69-1.39%9,576
Sep 18, 20246.516.956.516.786.785.94%11,925
Sep 17, 20246.696.696.156.406.403.39%4,441
Sep 16, 20246.206.436.196.196.19-0.16%3,451
Sep 13, 20246.396.766.206.206.20-2.67%9,811
Sep 12, 20246.356.486.046.376.370.79%13,617
Sep 11, 20246.866.866.316.326.32-8.01%20,212
Sep 10, 20246.407.206.306.876.877.34%25,670
Sep 9, 20246.336.466.116.406.40-1.23%7,274
Sep 6, 20246.996.996.486.486.48-6.90%11,585
Sep 5, 20246.816.966.626.966.961.16%8,354
Sep 4, 20246.696.886.656.886.88-0.94%4,780
Sep 3, 20246.617.006.396.956.957.18%11,885