U Power Limited (UCAR)
NASDAQ: UCAR · Real-Time Price · USD
0.8903
-0.0039 (-0.44%)
Aug 7, 2026, 12:06 PM EDT - Market open
U Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 0.91 | 0.94 | 0.87 | 0.89 | 0.89 | -4.86% | 172,579 |
| Aug 5, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 1.30% | 61,399 |
| Aug 4, 2026 | 0.94 | 1.10 | 0.86 | 0.93 | 0.93 | -5.81% | 2,230,768 |
| Aug 3, 2026 | 0.99 | 1.05 | 0.96 | 0.99 | 0.99 | -2.48% | 64,809 |
| Jul 31, 2026 | 1.02 | 1.03 | 0.98 | 1.01 | 1.01 | - | 25,400 |
| Jul 30, 2026 | 0.95 | 1.04 | 0.90 | 1.01 | 1.01 | - | 213,460 |
| Jul 29, 2026 | 0.99 | 1.08 | 0.99 | 1.01 | 1.01 | 1.04% | 67,743 |
| Jul 28, 2026 | 0.97 | 1.01 | 0.94 | 1.00 | 1.00 | 2.20% | 90,474 |
| Jul 27, 2026 | 0.96 | 1.00 | 0.94 | 0.98 | 0.98 | 3.36% | 90,893 |
| Jul 24, 2026 | 0.93 | 0.96 | 0.85 | 0.95 | 0.95 | -5.37% | 792,215 |
| Jul 23, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -4.76% | 3,634,684 |
| Jul 22, 2026 | 1.04 | 1.08 | 1.00 | 1.05 | 1.05 | 0.96% | 58,756 |
| Jul 21, 2026 | 1.09 | 1.13 | 1.03 | 1.04 | 1.04 | -5.45% | 56,882 |
| Jul 20, 2026 | 1.15 | 1.15 | 1.05 | 1.10 | 1.10 | -4.35% | 126,545 |
| Jul 17, 2026 | 1.20 | 1.20 | 1.08 | 1.15 | 1.15 | -3.36% | 122,290 |
| Jul 16, 2026 | 1.18 | 1.25 | 1.18 | 1.19 | 1.19 | -1.65% | 60,720 |
| Jul 15, 2026 | 1.21 | 1.24 | 1.17 | 1.21 | 1.21 | - | 57,085 |
| Jul 14, 2026 | 1.35 | 1.35 | 1.19 | 1.21 | 1.21 | -9.02% | 263,329 |
| Jul 13, 2026 | 1.12 | 1.40 | 1.11 | 1.33 | 1.33 | 9.92% | 6,065,378 |
| Jul 10, 2026 | 1.20 | 1.22 | 1.10 | 1.21 | 1.21 | - | 108,435 |
| Jul 9, 2026 | 1.10 | 1.21 | 1.10 | 1.21 | 1.21 | 7.08% | 85,473 |
| Jul 8, 2026 | 1.11 | 1.14 | 1.10 | 1.13 | 1.13 | -0.88% | 40,336 |
| Jul 7, 2026 | 1.16 | 1.19 | 1.12 | 1.14 | 1.14 | -2.56% | 57,227 |
| Jul 6, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 30,826 |
| Jul 2, 2026 | 1.20 | 1.21 | 1.14 | 1.18 | 1.18 | - | 79,035 |
| Jul 1, 2026 | 1.20 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 55,589 |
| Jun 30, 2026 | 1.22 | 1.28 | 1.20 | 1.22 | 1.22 | 0.83% | 96,894 |
| Jun 29, 2026 | 1.19 | 1.22 | 1.15 | 1.21 | 1.21 | 2.54% | 81,748 |
| Jun 26, 2026 | 1.19 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 71,875 |
| Jun 25, 2026 | 1.24 | 1.25 | 1.14 | 1.20 | 1.20 | -6.25% | 178,657 |
| Jun 24, 2026 | 1.12 | 1.43 | 1.11 | 1.28 | 1.28 | 15.32% | 959,453 |
| Jun 23, 2026 | 1.12 | 1.15 | 1.08 | 1.11 | 1.11 | -2.63% | 139,807 |
| Jun 22, 2026 | 1.16 | 1.18 | 1.11 | 1.14 | 1.14 | -4.20% | 236,169 |
| Jun 18, 2026 | 1.13 | 1.20 | 1.12 | 1.19 | 1.19 | 5.31% | 248,457 |
| Jun 17, 2026 | 1.17 | 1.21 | 1.07 | 1.13 | 1.13 | -5.04% | 272,806 |
| Jun 16, 2026 | 1.22 | 1.26 | 1.06 | 1.19 | 1.19 | -2.46% | 512,172 |
| Jun 15, 2026 | 1.20 | 1.27 | 1.17 | 1.22 | 1.22 | 0.83% | 387,033 |
| Jun 12, 2026 | 1.15 | 1.23 | 1.15 | 1.21 | 1.21 | -1.63% | 339,817 |
| Jun 11, 2026 | 1.17 | 1.31 | 1.12 | 1.23 | 1.23 | 1.65% | 3,516,543 |
| Jun 10, 2026 | 1.27 | 1.37 | 1.21 | 1.21 | 1.21 | -6.92% | 470,145 |
| Jun 9, 2026 | 1.33 | 1.40 | 1.25 | 1.30 | 1.30 | -3.70% | 2,349,657 |
| Jun 8, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | 153,167 |
| Jun 5, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 258,310 |
| Jun 4, 2026 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -2.82% | 112,186 |
| Jun 3, 2026 | 1.37 | 1.43 | 1.36 | 1.42 | 1.42 | 1.43% | 238,674 |
| Jun 2, 2026 | 1.41 | 1.44 | 1.35 | 1.40 | 1.40 | -3.45% | 214,920 |
| Jun 1, 2026 | 1.35 | 1.46 | 1.35 | 1.45 | 1.45 | 5.07% | 436,738 |
| May 29, 2026 | 1.43 | 1.46 | 1.35 | 1.38 | 1.38 | -4.83% | 286,140 |
| May 28, 2026 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | - | 231,204 |
| May 27, 2026 | 1.43 | 1.54 | 1.43 | 1.45 | 1.45 | -3.33% | 655,646 |