U Power Limited (UCAR)
NASDAQ: UCAR · Real-Time Price · USD
1.180
-0.020 (-1.67%)
At close: Jun 26, 2026, 4:00 PM EDT
1.177
-0.003 (-0.24%)
After-hours: Jun 26, 2026, 7:24 PM EDT
U Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.19 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 67,736 |
| Jun 25, 2026 | 1.24 | 1.25 | 1.14 | 1.20 | 1.20 | -6.25% | 166,597 |
| Jun 24, 2026 | 1.12 | 1.43 | 1.11 | 1.28 | 1.28 | 15.32% | 908,638 |
| Jun 23, 2026 | 1.12 | 1.15 | 1.08 | 1.11 | 1.11 | -2.63% | 136,535 |
| Jun 22, 2026 | 1.16 | 1.18 | 1.11 | 1.14 | 1.14 | -4.20% | 230,602 |
| Jun 18, 2026 | 1.13 | 1.20 | 1.12 | 1.19 | 1.19 | 5.31% | 245,671 |
| 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 |
| May 26, 2026 | 1.46 | 1.57 | 1.46 | 1.50 | 1.50 | 2.74% | 520,126 |
| May 22, 2026 | 1.46 | 1.56 | 1.43 | 1.46 | 1.46 | -3.31% | 753,536 |
| May 21, 2026 | 1.46 | 1.69 | 1.39 | 1.51 | 1.51 | 11.03% | 7,345,202 |
| May 20, 2026 | 1.25 | 1.42 | 1.25 | 1.36 | 1.36 | 8.80% | 7,811,238 |
| May 19, 2026 | 1.31 | 1.34 | 1.25 | 1.25 | 1.25 | -4.58% | 120,099 |
| May 18, 2026 | 1.32 | 1.38 | 1.26 | 1.31 | 1.31 | 0.77% | 247,784 |
| May 15, 2026 | 1.37 | 1.44 | 1.29 | 1.30 | 1.30 | -4.41% | 304,015 |
| May 14, 2026 | 1.39 | 1.46 | 1.34 | 1.36 | 1.36 | - | 330,302 |
| May 13, 2026 | 1.37 | 1.48 | 1.27 | 1.36 | 1.36 | 0.74% | 548,970 |
| May 12, 2026 | 1.44 | 1.52 | 1.35 | 1.35 | 1.35 | -6.90% | 270,597 |
| May 11, 2026 | 1.46 | 1.47 | 1.32 | 1.45 | 1.45 | -3.97% | 433,389 |
| May 8, 2026 | 1.56 | 1.56 | 1.45 | 1.51 | 1.51 | -3.21% | 347,866 |
| May 7, 2026 | 1.56 | 1.58 | 1.45 | 1.56 | 1.56 | -3.11% | 662,166 |
| May 6, 2026 | 1.52 | 1.61 | 1.45 | 1.61 | 1.61 | 3.21% | 648,314 |
| May 5, 2026 | 1.62 | 1.63 | 1.50 | 1.56 | 1.56 | -6.59% | 701,745 |
| May 4, 2026 | 1.66 | 1.76 | 1.53 | 1.67 | 1.67 | -1.18% | 989,692 |
| May 1, 2026 | 1.76 | 1.78 | 1.66 | 1.69 | 1.69 | 2.42% | 757,489 |
| Apr 30, 2026 | 1.94 | 2.07 | 1.65 | 1.65 | 1.65 | -10.81% | 1,938,861 |
| Apr 29, 2026 | 1.80 | 2.05 | 1.78 | 1.85 | 1.85 | 2.78% | 2,033,446 |
| Apr 28, 2026 | 1.72 | 2.03 | 1.71 | 1.80 | 1.80 | -0.55% | 2,368,918 |
| Apr 27, 2026 | 1.63 | 2.71 | 1.54 | 1.81 | 1.81 | 10.37% | 46,236,532 |
| Apr 24, 2026 | 1.76 | 1.85 | 1.56 | 1.64 | 1.64 | -2.96% | 1,658,083 |
| Apr 23, 2026 | 1.57 | 1.88 | 1.55 | 1.69 | 1.69 | 6.96% | 2,010,670 |
| Apr 22, 2026 | 1.45 | 1.68 | 1.45 | 1.58 | 1.58 | 8.97% | 1,310,002 |
| Apr 21, 2026 | 1.49 | 1.53 | 1.39 | 1.45 | 1.45 | -3.33% | 964,617 |
| Apr 20, 2026 | 1.33 | 1.75 | 1.33 | 1.50 | 1.50 | 0.67% | 3,386,148 |
| Apr 17, 2026 | 1.50 | 1.96 | 1.29 | 1.49 | 1.49 | 29.57% | 60,504,983 |
| Apr 16, 2026 | 1.29 | 1.34 | 1.14 | 1.15 | 1.15 | -15.44% | 1,594,154 |