U Power Limited (UCAR)
NASDAQ: UCAR · Real-Time Price · USD
1.660
-0.020 (-1.21%)
Jan 28, 2026, 10:47 AM EST - Market open
U Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | -3.17% | 30,781 |
| Jan 26, 2026 | 1.57 | 1.82 | 1.56 | 1.74 | 1.74 | 10.16% | 101,050 |
| Jan 23, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 1.61% | 3,238 |
| Jan 22, 2026 | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 6,502 |
| Jan 21, 2026 | 1.55 | 1.60 | 1.54 | 1.57 | 1.57 | 3.70% | 9,874 |
| Jan 20, 2026 | 1.51 | 1.54 | 1.46 | 1.51 | 1.51 | -2.51% | 3,981 |
| Jan 16, 2026 | 1.50 | 1.55 | 1.49 | 1.55 | 1.55 | 3.53% | 6,848 |
| Jan 15, 2026 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | - | 7,124 |
| Jan 14, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | -3.23% | 9,023 |
| Jan 13, 2026 | 1.57 | 1.62 | 1.46 | 1.55 | 1.55 | -1.77% | 9,639 |
| Jan 12, 2026 | 1.49 | 1.60 | 1.48 | 1.58 | 1.58 | 4.50% | 15,694 |
| Jan 9, 2026 | 1.55 | 1.64 | 1.51 | 1.51 | 1.51 | -1.31% | 13,124 |
| Jan 8, 2026 | 1.52 | 1.57 | 1.46 | 1.53 | 1.53 | 2.68% | 11,653 |
| Jan 7, 2026 | 1.45 | 1.53 | 1.45 | 1.49 | 1.49 | -2.61% | 32,757 |
| Jan 6, 2026 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 4.79% | 24,572 |
| Jan 5, 2026 | 1.41 | 1.50 | 1.40 | 1.46 | 1.46 | 0.69% | 12,944 |
| Jan 2, 2026 | 1.50 | 1.52 | 1.40 | 1.45 | 1.45 | -4.61% | 28,068 |
| Dec 31, 2025 | 1.59 | 1.61 | 1.51 | 1.52 | 1.52 | -5.00% | 25,569 |
| Dec 30, 2025 | 1.65 | 1.65 | 1.51 | 1.60 | 1.60 | -6.43% | 22,453 |
| Dec 29, 2025 | 1.73 | 1.80 | 1.64 | 1.71 | 1.71 | 1.42% | 34,411 |
| Dec 26, 2025 | 1.67 | 1.74 | 1.62 | 1.69 | 1.69 | -0.24% | 3,855 |
| Dec 24, 2025 | 1.60 | 1.72 | 1.57 | 1.69 | 1.69 | 0.60% | 14,063 |
| Dec 23, 2025 | 1.61 | 1.73 | 1.61 | 1.68 | 1.68 | -1.18% | 6,896 |
| Dec 22, 2025 | 1.57 | 1.75 | 1.53 | 1.70 | 1.70 | 3.03% | 23,906 |
| Dec 19, 2025 | 1.70 | 1.81 | 1.65 | 1.65 | 1.65 | 0.92% | 10,797 |
| Dec 18, 2025 | 1.73 | 1.75 | 1.55 | 1.64 | 1.64 | -4.39% | 9,013 |
| Dec 17, 2025 | 1.66 | 1.75 | 1.66 | 1.71 | 1.71 | 1.79% | 6,641 |
| Dec 16, 2025 | 1.78 | 1.87 | 1.43 | 1.68 | 1.68 | -4.05% | 34,070 |
| Dec 15, 2025 | 1.80 | 1.80 | 1.67 | 1.75 | 1.75 | -2.83% | 8,626 |
| Dec 12, 2025 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | 3.21% | 9,567 |
| Dec 11, 2025 | 1.77 | 1.79 | 1.71 | 1.75 | 1.75 | -1.36% | 2,350 |
| Dec 10, 2025 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | 1.14% | 11,336 |
| Dec 9, 2025 | 1.86 | 1.90 | 1.73 | 1.75 | 1.75 | -3.31% | 17,630 |
| Dec 8, 2025 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -0.55% | 11,220 |
| Dec 5, 2025 | 1.88 | 1.91 | 1.80 | 1.82 | 1.82 | 1.68% | 5,067 |
| Dec 4, 2025 | 1.85 | 1.88 | 1.74 | 1.79 | 1.79 | -3.24% | 21,273 |
| Dec 3, 2025 | 1.89 | 1.95 | 1.84 | 1.85 | 1.85 | -2.12% | 8,483 |
| Dec 2, 2025 | 1.92 | 1.94 | 1.88 | 1.89 | 1.89 | -0.53% | 11,561 |
| Dec 1, 2025 | 1.85 | 1.96 | 1.77 | 1.90 | 1.90 | -1.81% | 15,708 |
| Nov 28, 2025 | 1.88 | 1.98 | 1.88 | 1.94 | 1.94 | -0.26% | 4,116 |
| Nov 26, 2025 | 1.90 | 1.96 | 1.89 | 1.94 | 1.94 | - | 11,953 |
| Nov 25, 2025 | 1.95 | 1.97 | 1.90 | 1.94 | 1.94 | -0.51% | 14,134 |
| Nov 24, 2025 | 1.97 | 1.98 | 1.91 | 1.95 | 1.95 | -1.02% | 15,908 |
| Nov 21, 2025 | 1.96 | 2.00 | 1.83 | 1.97 | 1.97 | - | 66,035 |
| Nov 20, 2025 | 1.81 | 2.02 | 1.81 | 1.97 | 1.97 | 5.35% | 97,327 |
| Nov 19, 2025 | 2.01 | 2.01 | 1.75 | 1.87 | 1.87 | -6.97% | 26,574 |
| Nov 18, 2025 | 2.05 | 2.05 | 1.97 | 2.01 | 2.01 | -4.29% | 22,077 |
| Nov 17, 2025 | 2.12 | 2.13 | 2.01 | 2.10 | 2.10 | 1.45% | 40,072 |
| Nov 14, 2025 | 2.01 | 2.14 | 2.01 | 2.07 | 2.07 | - | 37,122 |
| Nov 13, 2025 | 2.11 | 2.13 | 1.95 | 2.07 | 2.07 | -5.05% | 82,953 |