U Power Limited (UCAR)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 6.00 | 6.00 | 5.65 | 5.77 | 5.77 | 55,061 |
| 06 May 2024 | 5.56 | 6.05 | 5.56 | 5.95 | 5.95 | 89,700 |
| 03 May 2024 | 5.82 | 6.30 | 5.50 | 5.55 | 5.55 | 169,900 |
| 02 May 2024 | 5.24 | 5.90 | 5.24 | 5.77 | 5.77 | 150,400 |
| 01 May 2024 | 5.31 | 5.46 | 5.15 | 5.30 | 5.30 | 29,400 |
| 30 Apr 2024 | 5.41 | 6.00 | 5.36 | 5.36 | 5.36 | 156,900 |
| 29 Apr 2024 | 5.09 | 5.82 | 5.09 | 5.55 | 5.55 | 182,300 |
| 26 Apr 2024 | 5.04 | 5.35 | 5.03 | 5.12 | 5.12 | 144,400 |
| 25 Apr 2024 | 5.40 | 5.45 | 5.00 | 5.29 | 5.29 | 72,100 |
| 24 Apr 2024 | 5.13 | 5.97 | 5.13 | 5.53 | 5.53 | 234,400 |
| 23 Apr 2024 | 5.03 | 5.57 | 5.01 | 5.17 | 5.17 | 168,000 |
| 22 Apr 2024 | 5.06 | 5.24 | 4.61 | 4.86 | 4.86 | 37,900 |
| 19 Apr 2024 | 5.09 | 5.58 | 5.04 | 5.14 | 5.14 | 91,600 |
| 18 Apr 2024 | 4.73 | 5.40 | 4.73 | 5.07 | 5.07 | 220,600 |
| 17 Apr 2024 | 4.43 | 5.18 | 4.33 | 4.85 | 4.85 | 222,000 |
| 16 Apr 2024 | 4.71 | 5.04 | 4.20 | 4.47 | 4.47 | 259,200 |
| 15 Apr 2024 | 5.02 | 5.18 | 4.80 | 4.80 | 4.80 | 183,200 |
| 12 Apr 2024 | 5.34 | 5.43 | 5.00 | 5.10 | 5.10 | 184,800 |
| 11 Apr 2024 | 5.50 | 5.75 | 5.35 | 5.52 | 5.52 | 219,400 |
| 10 Apr 2024 | 5.10 | 5.92 | 5.10 | 5.54 | 5.54 | 435,200 |
| 09 Apr 2024 | 5.34 | 5.60 | 4.92 | 5.27 | 5.27 | 700,800 |
| 08 Apr 2024 | 7.88 | 8.63 | 5.16 | 5.37 | 5.37 | 16,497,300 |
| 05 Apr 2024 | 5.30 | 5.45 | 4.70 | 4.70 | 4.70 | 229,800 |
| 04 Apr 2024 | 5.69 | 6.49 | 5.40 | 5.41 | 5.41 | 293,400 |
| 03 Apr 2024 | 5.64 | 6.57 | 5.20 | 5.94 | 5.94 | 428,000 |
| 03 Apr 2024 | 1:100 Stock split | |||||
| 02 Apr 2024 | 6.20 | 6.50 | 5.70 | 6.20 | 6.20 | 192,584 |
| 01 Apr 2024 | 6.00 | 7.00 | 5.60 | 6.20 | 6.20 | 417,194 |
| 28 Mar 2024 | 5.20 | 6.90 | 5.00 | 5.40 | 5.40 | 452,952 |
| 27 Mar 2024 | 5.50 | 5.50 | 5.00 | 5.10 | 5.10 | 97,617 |
| 26 Mar 2024 | 5.60 | 5.60 | 5.10 | 5.20 | 5.20 | 98,241 |
| 25 Mar 2024 | 5.60 | 5.90 | 5.30 | 5.50 | 5.50 | 107,244 |
| 22 Mar 2024 | 5.40 | 5.70 | 5.30 | 5.50 | 5.50 | 86,144 |
| 21 Mar 2024 | 5.50 | 5.90 | 5.20 | 5.40 | 5.40 | 99,442 |
| 20 Mar 2024 | 5.20 | 5.90 | 5.10 | 5.40 | 5.40 | 116,365 |
| 19 Mar 2024 | 5.00 | 5.40 | 4.90 | 5.00 | 5.00 | 80,794 |
| 18 Mar 2024 | 5.50 | 5.70 | 5.00 | 5.10 | 5.10 | 85,355 |
| 15 Mar 2024 | 4.70 | 6.30 | 4.70 | 5.50 | 5.50 | 430,681 |
| 14 Mar 2024 | 5.20 | 5.20 | 4.60 | 4.70 | 4.70 | 158,546 |
| 13 Mar 2024 | 5.20 | 5.50 | 5.00 | 5.20 | 5.20 | 116,910 |
| 12 Mar 2024 | 5.80 | 5.90 | 5.10 | 5.20 | 5.20 | 162,426 |
| 11 Mar 2024 | 6.10 | 6.50 | 5.80 | 6.00 | 6.00 | 101,021 |
| 08 Mar 2024 | 6.00 | 6.10 | 5.80 | 5.90 | 5.90 | 135,888 |
| 07 Mar 2024 | 6.70 | 6.80 | 6.00 | 6.00 | 6.00 | 200,646 |
| 06 Mar 2024 | 7.00 | 7.00 | 6.30 | 6.70 | 6.70 | 155,010 |
| 05 Mar 2024 | 7.30 | 7.90 | 7.10 | 7.40 | 7.40 | 162,399 |
| 04 Mar 2024 | 8.00 | 8.00 | 6.90 | 7.10 | 7.10 | 206,944 |
| 01 Mar 2024 | 7.80 | 8.10 | 7.30 | 7.80 | 7.80 | 191,662 |
| 29 Feb 2024 | 7.10 | 7.70 | 7.10 | 7.30 | 7.30 | 181,472 |
| 28 Feb 2024 | 7.30 | 7.40 | 7.00 | 7.10 | 7.10 | 176,366 |
| 27 Feb 2024 | 7.20 | 7.70 | 7.10 | 7.20 | 7.20 | 239,574 |
| 26 Feb 2024 | 7.50 | 7.80 | 7.00 | 7.40 | 7.40 | 239,844 |
| 23 Feb 2024 | 7.10 | 8.70 | 6.60 | 7.50 | 7.50 | 807,979 |
| 22 Feb 2024 | 7.00 | 7.10 | 6.50 | 6.60 | 6.60 | 476,657 |
| 21 Feb 2024 | 8.10 | 8.60 | 7.00 | 7.40 | 7.40 | 467,193 |
| 20 Feb 2024 | 9.50 | 10.80 | 9.10 | 10.20 | 10.20 | 363,840 |
| 16 Feb 2024 | 9.20 | 9.40 | 8.90 | 9.30 | 9.30 | 195,725 |
| 15 Feb 2024 | 9.90 | 10.80 | 8.50 | 9.40 | 9.40 | 663,774 |
| 14 Feb 2024 | 8.00 | 8.50 | 7.50 | 8.40 | 8.40 | 596,498 |
| 13 Feb 2024 | 9.00 | 9.00 | 7.80 | 8.00 | 8.00 | 280,876 |
| 12 Feb 2024 | 11.00 | 11.00 | 8.70 | 9.00 | 9.00 | 712,771 |
| 09 Feb 2024 | 9.00 | 10.60 | 7.80 | 8.90 | 8.90 | 583,087 |
| 08 Feb 2024 | 9.80 | 12.40 | 9.00 | 9.60 | 9.60 | 2,743,843 |
| 07 Feb 2024 | 7.00 | 7.00 | 6.20 | 6.60 | 6.60 | 401,317 |
| 06 Feb 2024 | 8.70 | 9.00 | 7.00 | 7.10 | 7.10 | 736,226 |
| 05 Feb 2024 | 8.20 | 8.20 | 7.00 | 7.00 | 7.00 | 257,519 |
| 02 Feb 2024 | 9.00 | 9.00 | 8.20 | 8.40 | 8.40 | 181,123 |
| 01 Feb 2024 | 9.00 | 9.50 | 8.80 | 9.10 | 9.10 | 112,343 |
| 31 Jan 2024 | 9.60 | 9.70 | 8.70 | 9.30 | 9.30 | 194,260 |
| 30 Jan 2024 | 10.70 | 11.00 | 9.60 | 9.80 | 9.80 | 254,177 |
| 29 Jan 2024 | 10.80 | 11.30 | 10.50 | 11.00 | 11.00 | 130,074 |
| 26 Jan 2024 | 11.00 | 11.60 | 10.40 | 10.90 | 10.90 | 170,445 |
| 25 Jan 2024 | 12.00 | 12.80 | 10.50 | 10.70 | 10.70 | 302,366 |
| 24 Jan 2024 | 11.70 | 11.80 | 11.00 | 11.40 | 11.40 | 106,434 |
| 23 Jan 2024 | 12.40 | 12.40 | 11.30 | 12.00 | 12.00 | 145,199 |
| 22 Jan 2024 | 12.60 | 13.50 | 11.70 | 12.70 | 12.70 | 175,029 |
| 19 Jan 2024 | 11.00 | 12.30 | 10.60 | 12.30 | 12.30 | 164,793 |
| 18 Jan 2024 | 12.00 | 12.00 | 10.80 | 11.20 | 11.20 | 195,810 |
| 17 Jan 2024 | 12.30 | 12.40 | 11.60 | 11.80 | 11.80 | 248,587 |
| 16 Jan 2024 | 13.00 | 16.80 | 12.40 | 12.60 | 12.60 | 1,009,533 |
| 12 Jan 2024 | 12.50 | 13.40 | 12.00 | 12.90 | 12.90 | 375,886 |
| 11 Jan 2024 | 12.80 | 13.20 | 11.60 | 12.90 | 12.90 | 211,847 |
| 10 Jan 2024 | 14.50 | 14.70 | 12.80 | 12.90 | 12.90 | 206,332 |
| 09 Jan 2024 | 15.70 | 16.00 | 14.70 | 14.70 | 14.70 | 106,475 |
| 08 Jan 2024 | 15.00 | 16.30 | 14.80 | 15.70 | 15.70 | 189,468 |
| 05 Jan 2024 | 14.30 | 14.80 | 14.00 | 14.50 | 14.50 | 101,902 |
| 04 Jan 2024 | 15.60 | 15.80 | 14.50 | 14.60 | 14.60 | 158,084 |
| 03 Jan 2024 | 16.90 | 16.90 | 15.50 | 16.00 | 16.00 | 148,731 |
| 02 Jan 2024 | 18.00 | 18.40 | 17.60 | 17.80 | 17.80 | 87,029 |
| 29 Dec 2023 | 18.60 | 18.70 | 17.50 | 18.40 | 18.40 | 141,807 |
| 28 Dec 2023 | 22.00 | 23.00 | 18.50 | 19.10 | 19.10 | 320,944 |
| 27 Dec 2023 | 19.60 | 22.20 | 19.30 | 20.90 | 20.90 | 275,143 |
| 26 Dec 2023 | 18.80 | 20.20 | 18.60 | 19.30 | 19.30 | 87,248 |
| 22 Dec 2023 | 18.20 | 18.80 | 17.50 | 18.60 | 18.60 | 85,879 |
| 21 Dec 2023 | 19.00 | 20.30 | 18.20 | 18.90 | 18.90 | 112,725 |
| 20 Dec 2023 | 21.50 | 22.20 | 18.20 | 18.80 | 18.80 | 191,905 |
| 19 Dec 2023 | 23.50 | 23.60 | 20.30 | 20.70 | 20.70 | 94,915 |
| 18 Dec 2023 | 26.20 | 26.30 | 23.50 | 24.50 | 24.50 | 57,925 |
| 15 Dec 2023 | 23.30 | 25.50 | 22.00 | 25.00 | 25.00 | 131,718 |
| 14 Dec 2023 | 20.60 | 24.30 | 20.20 | 23.70 | 23.70 | 136,713 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.