U Power Limited - Class A Ordinary Shares (UCAR)

0.7222
+0.2784 (62.73%)
NASDAQ · Last Trade: Mar 17th, 5:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For U Power Limited - Class A Ordinary Shares (UCAR)

DateOpenHighLowCloseVolumeAdjusted Close
3/16/20260.480.480.440.44238,5810.44
3/13/20260.560.560.470.51360,5750.51
3/12/20260.660.660.550.55156,4050.55
3/11/20260.720.720.660.66149,4620.66
3/10/20260.820.840.700.71789,4120.71
3/09/20261.411.411.291.3371,1441.33
3/06/20261.391.461.361.4082,9981.40
3/05/20261.381.411.281.3146,3341.31
3/04/20261.371.391.351.388,7771.38
3/03/20261.391.431.221.3522,3181.35
3/02/20261.421.491.411.434,3521.43
2/27/20261.461.641.451.4958,8191.49
2/26/20261.381.471.371.4413,2261.44
2/25/20261.391.451.351.3751,6871.37
2/24/20261.421.511.421.4933,3811.49
2/23/20261.491.561.341.4253,2361.42
2/20/20261.391.531.331.52157,8681.52
2/19/20261.401.461.361.3977,1691.39
2/18/20261.401.441.321.40104,2841.40
2/17/20261.371.441.301.4095,3001.40
2/13/20261.241.391.231.3718,7381.37
2/12/20261.211.261.181.2518,1781.25
2/11/20261.191.241.151.2037,6001.20
2/10/20261.221.331.131.2046,3461.20
2/09/20261.361.361.251.2510,3561.25
2/06/20261.291.401.251.3613,1981.36
2/05/20261.361.391.291.3237,2161.32
2/04/20261.441.441.401.405,1451.40
2/03/20261.461.461.421.444,8261.44
2/02/20261.451.521.451.4614,4701.46
1/30/20261.531.651.451.494,5111.49
1/29/20261.601.671.411.6512,8211.65
1/28/20261.691.751.601.609,9581.60
1/27/20261.751.751.651.6830,7801.68
1/26/20261.571.821.561.74104,5651.74
1/23/20261.571.591.561.573,2381.57
1/22/20261.551.581.541.556,5021.55
1/21/20261.551.601.541.579,8731.57
1/20/20261.471.541.461.513,9811.51
1/16/20261.501.551.491.556,8481.55
1/15/20261.501.541.501.506,8741.50
1/14/20261.501.521.491.508,9231.50
1/13/20261.571.621.461.559,6391.55
1/12/20261.491.601.471.5815,6941.58
1/09/20261.551.641.511.5113,1241.51
1/08/20261.521.571.461.5311,6531.53
1/07/20261.451.531.451.4932,7221.49
1/06/20261.501.551.501.5324,5681.53
1/05/20261.411.501.401.4612,9341.46
1/02/20261.501.521.401.4528,0681.45
12/31/20251.591.611.511.5225,5691.52
12/30/20251.651.651.511.6022,4531.60
12/29/20251.731.801.641.7134,3711.71
12/26/20251.671.741.621.693,8551.69
12/24/20251.601.721.571.6914,0631.69
12/23/20251.611.731.611.686,8461.68
12/22/20251.561.751.531.7023,9061.70
12/19/20251.701.811.651.6510,7971.65
12/18/20251.731.751.551.649,0131.64