U Power Limited - Class A Ordinary Shares (UCAR)

1.6900
+0.0400 (2.42%)
NASDAQ · Last Trade: May 1st, 10:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20261.761.781.661.69753,9611.69
4/30/20261.942.071.651.651,933,0371.65
4/29/20261.802.051.781.852,027,0571.85
4/28/20261.722.031.711.802,356,1121.80
4/27/20261.632.711.541.8146,183,0631.81
4/24/20261.721.851.561.641,658,0841.64
4/23/20261.571.881.551.691,997,1631.69
4/22/20261.451.681.451.581,297,8941.58
4/21/20261.491.531.391.45950,3041.45
4/20/20261.331.751.331.503,365,7621.50
4/17/20261.501.961.291.4960,505,1281.49
4/16/20261.291.341.141.151,578,8161.15
4/15/20261.471.521.261.362,462,8581.36
4/14/20261.652.081.511.514,519,3631.51
4/13/20261.922.031.651.885,174,1791.88
4/10/20261.802.781.712.3350,831,0652.33
4/09/20262.332.761.351.6455,462,0881.64
4/08/20260.882.390.862.38315,822,8852.38
4/07/20260.550.580.540.5519,210,4110.55
4/06/20260.630.630.510.542,132,3260.54
4/02/20260.550.680.530.666,595,7570.66
4/01/20260.530.880.500.60149,932,2440.60
3/31/20260.050.050.040.0455,553,1870.38
3/30/20260.050.060.050.0519,681,5780.54
3/27/20260.080.080.050.06251,338,1890.58
3/26/20260.090.090.070.0734,977,5410.70
3/25/20260.100.110.090.1010,869,4550.96
3/24/20260.110.120.110.1121,808,3671.15
3/23/20260.150.160.130.1322,112,0781.30
3/20/20260.180.190.150.1671,854,3671.63
3/19/20260.150.190.140.1660,328,4901.57
3/18/20260.640.640.430.4517,643,8804.49
3/17/20260.760.760.600.72208,187,9477.22
3/16/20260.480.480.440.44238,5814.44
3/13/20260.560.560.470.51360,5755.10
3/12/20260.660.660.550.55156,4055.54
3/11/20260.720.720.660.66149,4626.60
3/10/20260.820.840.700.71789,4127.10
3/09/20261.411.411.291.3371,14413.30
3/06/20261.391.461.361.4082,99814.00
3/05/20261.381.411.281.3146,33413.10
3/04/20261.371.391.351.388,77713.80
3/03/20261.391.431.221.3522,31813.50
3/02/20261.421.491.411.434,35214.30
2/27/20261.461.641.451.4958,81914.90
2/26/20261.381.471.371.4413,22614.40
2/25/20261.391.451.351.3751,68713.70
2/24/20261.421.511.421.4933,38614.90
2/23/20261.491.561.341.4253,23614.20
2/20/20261.391.531.331.52157,86815.20
2/19/20261.401.461.361.3977,16913.90
2/18/20261.401.441.321.40104,28414.00
2/17/20261.371.441.301.4095,30014.00
2/13/20261.241.391.231.3718,73813.70
2/12/20261.211.261.181.2518,17812.50
2/11/20261.191.241.151.2037,60012.00
2/10/20261.221.331.131.2046,34612.00
2/09/20261.361.361.251.2510,35612.50
2/06/20261.291.401.251.3613,19813.60
2/05/20261.361.391.291.3237,21613.20
2/04/20261.441.441.401.405,14514.00
2/03/20261.461.461.421.444,82614.40
2/02/20261.451.521.451.4614,47014.60