Skip to main content
U Power Limited (UCAR)
NASDAQ: UCAR · Real-Time Price · USD
1.820
+0.030 (1.68%)
At close: Dec 5, 2025, 4:00 PM EST
1.800
-0.020 (-1.10%)
After-hours: Dec 5, 2025, 5:46 PM EST

U Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.881.911.801.821.821.68%5,066
Dec 4, 20251.851.881.741.791.79-3.24%21,270
Dec 3, 20251.891.951.841.851.85-2.12%8,483
Dec 2, 20251.921.941.881.891.89-0.53%11,561
Dec 1, 20251.851.961.771.901.90-1.81%15,707
Nov 28, 20251.881.981.881.941.94-0.26%4,116
Nov 26, 20251.901.961.891.941.94-11,906
Nov 25, 20251.951.971.901.941.94-0.51%14,134
Nov 24, 20251.971.981.911.951.95-1.02%15,908
Nov 21, 20251.962.001.831.971.97-66,035
Nov 20, 20251.812.021.811.971.975.35%96,803
Nov 19, 20252.012.011.751.871.87-6.97%26,574
Nov 18, 20252.052.051.972.012.01-4.29%22,077
Nov 17, 20252.122.132.012.102.101.45%40,072
Nov 14, 20252.012.142.012.072.07-37,122
Nov 13, 20252.112.131.952.072.07-5.05%82,953
Nov 12, 20252.142.182.022.182.18-0.46%12,303
Nov 11, 20252.152.192.132.192.191.86%46,971
Nov 10, 20252.092.152.072.152.152.38%27,577
Nov 7, 20252.062.102.052.102.103.45%30,408
Nov 6, 20252.142.142.012.032.03-3.33%66,526
Nov 5, 20252.062.102.052.102.10-23,006
Nov 4, 20252.142.142.032.102.10-2.33%61,843
Nov 3, 20252.052.192.042.152.153.37%73,065
Oct 31, 20252.092.102.062.082.080.48%159,790
Oct 30, 20251.992.101.922.072.078.95%254,673
Oct 29, 20251.931.961.901.901.90-1.55%6,643
Oct 28, 20251.971.981.931.931.93-2.28%17,242
Oct 27, 20252.002.001.961.981.981.80%24,611
Oct 24, 20251.971.971.891.941.94-2.02%20,500
Oct 23, 20252.032.031.981.981.98-1.98%37,103
Oct 22, 20251.962.131.792.022.02-3.35%139,010
Oct 21, 20251.932.191.902.092.099.42%252,576
Oct 20, 20251.921.951.911.911.91-1.04%19,623
Oct 17, 20251.921.951.921.931.93-3.50%12,946
Oct 16, 20251.982.001.962.002.00-0.25%7,249
Oct 15, 20251.952.021.952.012.011.26%18,781
Oct 14, 20251.962.001.961.981.98-11,408
Oct 13, 20252.022.031.931.981.98-2.94%79,779
Oct 10, 20252.052.122.002.042.04-192,355
Oct 9, 20252.022.082.012.042.040.99%152,213
Oct 8, 20252.002.082.002.022.02-0.74%150,482
Oct 7, 20252.042.071.982.042.04-0.25%159,703
Oct 6, 20252.042.081.982.042.04-174,028
Oct 3, 20252.042.041.962.042.042.00%27,905
Oct 2, 20252.012.061.952.002.00-1.96%182,550
Oct 1, 20252.012.051.982.042.040.99%17,591
Sep 30, 20251.952.081.952.022.02-1.46%71,363
Sep 29, 20252.032.081.872.052.054.06%341,148
Sep 26, 20252.032.061.971.971.97-4.37%880,215
Sep 25, 20252.032.071.982.062.06-0.48%18,374
Sep 24, 20251.982.071.982.072.074.55%26,855
Sep 23, 20251.982.041.971.981.98-2.94%19,559
Sep 22, 20252.012.041.942.042.04-0.97%60,868
Sep 19, 20252.062.072.032.062.06-3,975
Sep 18, 20252.012.082.012.062.060.98%6,394
Sep 17, 20252.012.082.012.042.04-1.92%18,027
Sep 16, 20252.052.082.012.082.081.27%21,472
Sep 15, 20251.982.081.982.052.054.80%79,994
Sep 12, 20251.982.011.951.961.96-3.92%16,372
Sep 11, 20252.082.081.952.042.04-0.49%34,223
Sep 10, 20252.062.142.022.052.05-0.97%85,507
Sep 9, 20252.022.071.962.072.072.48%46,194
Sep 8, 20252.032.031.942.022.02-0.79%9,537
Sep 5, 20252.022.071.952.042.040.20%8,967
Sep 4, 20251.972.031.972.032.03-0.39%2,050
Sep 3, 20252.072.071.952.042.043.03%13,830
Sep 2, 20251.982.061.931.981.98-0.50%17,709
Aug 29, 20252.042.041.911.991.99-3.40%4,813
Aug 28, 20252.012.061.922.062.060.49%18,657
Aug 27, 20252.082.082.022.052.05-1.44%4,949
Aug 26, 20252.082.152.012.082.080.48%30,094
Aug 25, 20251.972.081.972.072.07-0.48%5,159
Aug 22, 20251.952.081.912.082.085.05%38,092
Aug 21, 20251.972.041.961.981.982.06%7,083
Aug 20, 20251.932.051.931.941.94-0.10%15,124
Aug 19, 20251.931.991.881.941.941.68%16,495
Aug 18, 20252.002.001.901.911.91-4.50%89,015
Aug 15, 20251.942.081.892.002.000.50%10,166
Aug 14, 20251.902.001.881.991.992.05%22,676
Aug 13, 20251.802.001.801.951.953.17%22,180
Aug 12, 20252.002.051.791.891.89-8.92%143,235
Aug 11, 20252.242.292.002.082.08-1.89%84,286
Aug 8, 20252.102.142.002.122.12-0.56%67,574
Aug 7, 20252.252.322.102.132.13-4.83%140,765
Aug 6, 20252.092.322.052.242.2412.31%259,297
Aug 5, 20252.072.081.741.991.99-2.93%117,006
Aug 4, 20252.102.101.982.052.051.49%32,105
Aug 1, 20252.012.101.982.022.021.51%39,474
Jul 31, 20252.432.481.841.991.99-21.65%376,091
Jul 30, 20252.502.602.402.542.541.80%60,315
Jul 29, 20252.502.502.282.502.503.10%112,260
Jul 28, 20252.532.552.292.422.42-5.47%79,097
Jul 25, 20252.713.002.402.562.56-12.63%351,791
Jul 24, 20253.914.602.662.932.93-23.10%498,691
Jul 23, 20253.904.253.813.813.81-3.67%54,009
Jul 22, 20253.854.103.853.963.963.81%20,762
Jul 21, 20253.753.983.753.813.811.38%17,129
Jul 18, 20253.844.053.763.763.76-3.64%33,744
Jul 17, 20253.894.013.713.903.90-2.74%7,532