Home

U Power Limited - Class A Ordinary Shares (UCAR)

1.8100
-0.0100 (-0.55%)
NASDAQ · Last Trade: Dec 8th, 5:46 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/08/20251.901.901.811.8111,2201.81
12/05/20251.881.911.801.825,0671.82
12/04/20251.851.881.741.7921,2701.79
12/03/20251.891.951.841.858,4831.85
12/02/20251.921.941.881.8911,5481.89
12/01/20251.851.961.771.9015,7081.90
11/28/20251.881.981.881.944,1161.94
11/26/20251.901.961.891.9411,9531.94
11/25/20251.951.971.891.9414,1341.94
11/24/20251.971.981.911.9515,9081.95
11/21/20251.962.001.831.9766,0351.97
11/20/20251.812.021.811.9797,3241.97
11/19/20252.012.011.751.8726,3231.87
11/18/20252.052.051.972.0122,0772.01
11/17/20252.122.132.012.1040,0722.10
11/14/20252.012.142.012.0737,1222.07
11/13/20252.112.131.952.0782,9532.07
11/12/20252.142.182.022.1812,3032.18
11/11/20252.152.192.132.1946,9692.19
11/10/20252.092.152.072.1527,5592.15
11/07/20252.062.102.052.1030,4082.10
11/06/20252.142.142.012.0366,4592.03
11/05/20252.062.102.052.1023,0062.10
11/04/20252.142.142.032.1061,8382.10
11/03/20252.052.192.042.1572,8962.15
10/31/20252.092.102.062.08159,7902.08
10/30/20251.992.101.922.07253,4032.07
10/29/20251.931.961.901.906,4721.90
10/28/20251.971.981.931.9317,2421.93
10/27/20252.002.001.961.9824,3601.98
10/24/20251.971.971.891.9420,5001.94
10/23/20252.032.031.981.9837,0241.98
10/22/20251.962.131.792.02138,5512.02
10/21/20251.932.191.902.09252,5752.09
10/20/20251.921.951.911.9119,6231.91
10/17/20251.921.951.921.9312,9461.93
10/16/20251.982.001.962.007,2492.00
10/15/20251.952.021.952.0018,7812.00
10/14/20251.962.001.961.9811,4081.98
10/13/20252.022.031.931.9879,7791.98
10/10/20252.052.122.002.04192,3552.04
10/09/20252.022.082.012.04152,2132.04
10/08/20252.002.082.002.02150,4822.02
10/07/20252.042.071.982.04159,7032.04
10/06/20252.042.081.982.04174,0282.04
10/03/20252.042.041.962.0427,9052.04
10/02/20252.012.061.952.00182,4402.00
10/01/20252.012.051.982.0417,5902.04
9/30/20251.952.081.952.0271,1722.02
9/29/20252.032.081.872.05341,0482.05
9/26/20252.032.061.971.97880,2171.97
9/25/20252.032.071.982.0618,3742.06
9/24/20251.982.071.982.0726,8552.07
9/23/20251.982.041.971.9819,5591.98
9/22/20252.012.041.942.0460,8682.04
9/19/20252.062.072.032.063,9752.06
9/18/20252.012.082.012.066,3942.06
9/17/20252.012.082.012.0418,0262.04
9/16/20252.052.082.012.0821,4722.08
9/15/20251.982.081.982.0579,9942.05
9/12/20251.982.011.951.9616,3721.96
9/11/20252.082.081.952.0434,2232.04
9/10/20252.062.142.022.0585,5072.05
9/09/20252.022.071.962.0746,1942.07