Skip to main content
U Power Limited (UCAR)
NASDAQ: UCAR · Real-Time Price · USD
1.400
+0.090 (6.87%)
At close: Mar 6, 2026, 4:00 PM EST
1.330
-0.070 (-5.00%)
After-hours: Mar 6, 2026, 4:58 PM EST

U Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.391.461.361.401.406.87%82,998
Mar 5, 20261.381.411.281.311.31-5.07%46,334
Mar 4, 20261.371.391.351.381.382.22%8,767
Mar 3, 20261.391.431.221.351.35-5.59%22,318
Mar 2, 20261.421.491.411.431.43-4.03%4,351
Feb 27, 20261.461.641.451.491.493.47%58,819
Feb 26, 20261.381.471.371.441.445.11%13,225
Feb 25, 20261.391.451.351.371.37-8.05%51,687
Feb 24, 20261.421.511.421.491.494.93%33,386
Feb 23, 20261.491.561.351.421.42-6.58%53,236
Feb 20, 20261.391.531.331.521.529.35%157,834
Feb 19, 20261.401.461.361.391.39-0.71%77,169
Feb 18, 20261.401.441.321.401.40-104,284
Feb 17, 20261.371.441.301.401.402.19%95,301
Feb 13, 20261.241.391.231.371.379.60%18,738
Feb 12, 20261.211.261.181.251.254.17%18,178
Feb 11, 20261.191.241.151.201.20-37,600
Feb 10, 20261.221.331.131.201.20-4.00%46,346
Feb 9, 20261.361.361.251.251.25-8.09%10,264
Feb 6, 20261.291.401.261.361.363.03%13,198
Feb 5, 20261.361.391.291.321.32-5.71%37,216
Feb 4, 20261.441.441.401.401.40-2.78%4,345
Feb 3, 20261.461.461.421.441.44-1.37%4,821
Feb 2, 20261.451.531.451.461.46-1.68%14,470
Jan 30, 20261.531.651.451.491.49-10.00%4,451
Jan 29, 20261.601.671.411.651.653.12%12,821
Jan 28, 20261.691.751.601.601.60-4.76%9,958
Jan 27, 20261.751.751.651.681.68-3.17%30,781
Jan 26, 20261.571.821.561.741.7410.16%101,050
Jan 23, 20261.571.601.561.581.581.61%3,238
Jan 22, 20261.551.581.541.551.55-1.27%6,502
Jan 21, 20261.551.601.541.571.573.70%9,874
Jan 20, 20261.511.541.461.511.51-2.51%3,981
Jan 16, 20261.501.551.491.551.553.53%6,848
Jan 15, 20261.501.541.501.501.50-7,124
Jan 14, 20261.501.531.491.501.50-3.23%9,023
Jan 13, 20261.571.621.461.551.55-1.77%9,639
Jan 12, 20261.491.601.481.581.584.50%15,694
Jan 9, 20261.551.641.511.511.51-1.31%13,124
Jan 8, 20261.521.571.461.531.532.68%11,653
Jan 7, 20261.451.531.451.491.49-2.61%32,757
Jan 6, 20261.501.551.501.531.534.79%24,572
Jan 5, 20261.411.501.401.461.460.69%12,944
Jan 2, 20261.501.521.401.451.45-4.61%28,068
Dec 31, 20251.591.611.511.521.52-5.00%25,569
Dec 30, 20251.651.651.511.601.60-6.43%22,453
Dec 29, 20251.731.801.641.711.711.42%34,411
Dec 26, 20251.671.741.621.691.69-0.24%3,855
Dec 24, 20251.601.721.571.691.690.60%14,063
Dec 23, 20251.611.731.611.681.68-1.18%6,896
Dec 22, 20251.571.751.531.701.703.03%23,906
Dec 19, 20251.701.811.651.651.650.92%10,797
Dec 18, 20251.731.751.551.641.64-4.39%9,013
Dec 17, 20251.661.751.661.711.711.79%6,641
Dec 16, 20251.781.871.431.681.68-4.05%34,070
Dec 15, 20251.801.801.671.751.75-2.83%8,626
Dec 12, 20251.801.851.801.801.803.21%9,567
Dec 11, 20251.771.791.711.751.75-1.36%2,350
Dec 10, 20251.791.791.751.771.771.14%11,336
Dec 9, 20251.861.901.731.751.75-3.31%17,630
Dec 8, 20251.901.901.811.811.81-0.55%11,220
Dec 5, 20251.881.911.801.821.821.68%5,067
Dec 4, 20251.851.881.741.791.79-3.24%21,273
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%15,708
Nov 28, 20251.881.981.881.941.94-0.26%4,116
Nov 26, 20251.901.961.891.941.94-11,953
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%97,327
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