U Power Limited (UCAR)
NASDAQ: UCAR · Real-Time Price · USD
3.860
-0.199 (-4.90%)
At close: Jun 27, 2025, 4:00 PM
3.890
+0.030 (0.78%)
After-hours: Jun 27, 2025, 4:27 PM EDT
U Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.96 | 4.05 | 3.30 | 3.86 | 3.86 | -4.90% | 139,709 |
| Jun 26, 2025 | 4.10 | 4.32 | 3.93 | 4.06 | 4.06 | -2.89% | 130,688 |
| Jun 25, 2025 | 4.06 | 4.20 | 3.95 | 4.18 | 4.18 | 3.98% | 128,845 |
| Jun 24, 2025 | 4.18 | 4.35 | 3.88 | 4.02 | 4.02 | -2.19% | 236,877 |
| Jun 23, 2025 | 4.00 | 4.50 | 3.80 | 4.11 | 4.11 | -1.08% | 127,634 |
| Jun 20, 2025 | 3.80 | 4.32 | 3.71 | 4.16 | 4.16 | 9.63% | 92,626 |
| Jun 18, 2025 | 3.77 | 3.83 | 3.53 | 3.79 | 3.79 | 2.99% | 13,769 |
| Jun 17, 2025 | 3.95 | 3.96 | 3.62 | 3.68 | 3.68 | -7.07% | 22,532 |
| Jun 16, 2025 | 3.40 | 4.00 | 3.38 | 3.96 | 3.96 | 16.81% | 116,590 |
| Jun 13, 2025 | 3.33 | 3.40 | 3.25 | 3.39 | 3.39 | 1.80% | 5,704 |
| Jun 12, 2025 | 3.24 | 3.38 | 3.16 | 3.33 | 3.33 | 5.38% | 7,543 |
| Jun 11, 2025 | 3.28 | 3.39 | 3.14 | 3.16 | 3.16 | -2.47% | 2,950 |
| Jun 10, 2025 | 3.28 | 3.28 | 3.07 | 3.24 | 3.24 | 1.25% | 6,687 |
| Jun 9, 2025 | 3.13 | 3.23 | 2.97 | 3.20 | 3.20 | 3.23% | 10,354 |
| Jun 6, 2025 | 3.10 | 3.22 | 3.08 | 3.10 | 3.10 | -3.13% | 12,549 |
| Jun 5, 2025 | 3.25 | 3.25 | 3.07 | 3.20 | 3.20 | 4.58% | 12,269 |
| Jun 4, 2025 | 3.12 | 3.35 | 3.05 | 3.06 | 3.06 | -3.77% | 30,137 |
| Jun 3, 2025 | 3.16 | 3.41 | 3.16 | 3.18 | 3.18 | 0.32% | 12,525 |
| Jun 2, 2025 | 3.12 | 3.40 | 3.05 | 3.17 | 3.17 | 1.02% | 22,143 |
| May 30, 2025 | 2.99 | 3.14 | 2.80 | 3.14 | 3.14 | 6.73% | 8,603 |
| May 29, 2025 | 2.93 | 3.04 | 2.79 | 2.94 | 2.94 | -2.33% | 3,397 |
| May 28, 2025 | 3.05 | 3.05 | 3.00 | 3.01 | 3.01 | -0.66% | 11,332 |
| May 27, 2025 | 2.99 | 3.04 | 2.76 | 3.03 | 3.03 | 1.68% | 7,903 |
| May 23, 2025 | 3.07 | 3.07 | 2.88 | 2.98 | 2.98 | -2.87% | 5,797 |
| May 22, 2025 | 2.86 | 3.09 | 2.86 | 3.07 | 3.07 | 2.61% | 2,671 |
| May 21, 2025 | 2.96 | 3.10 | 2.90 | 2.99 | 2.99 | 3.10% | 8,546 |
| May 20, 2025 | 3.00 | 3.10 | 2.81 | 2.90 | 2.90 | -6.45% | 13,095 |
| May 19, 2025 | 3.14 | 3.14 | 3.03 | 3.10 | 3.10 | 0.58% | 25,935 |
| May 16, 2025 | 3.14 | 3.28 | 3.05 | 3.08 | 3.08 | 0.39% | 30,092 |
| May 15, 2025 | 3.10 | 3.20 | 3.02 | 3.07 | 3.07 | 1.99% | 23,976 |
| May 14, 2025 | 3.10 | 3.24 | 2.95 | 3.01 | 3.01 | 1.69% | 55,247 |
| May 13, 2025 | 3.05 | 3.12 | 2.95 | 2.96 | 2.96 | -1.66% | 51,209 |
| May 12, 2025 | 2.92 | 3.03 | 2.92 | 3.01 | 3.01 | 0.33% | 21,690 |
| May 9, 2025 | 2.84 | 3.02 | 2.84 | 3.00 | 3.00 | 3.45% | 16,043 |
| May 8, 2025 | 2.95 | 3.07 | 2.76 | 2.90 | 2.90 | -1.02% | 26,090 |
| May 7, 2025 | 2.69 | 3.05 | 2.67 | 2.93 | 2.93 | -1.68% | 39,006 |
| May 6, 2025 | 3.08 | 3.28 | 2.85 | 2.98 | 2.98 | -12.09% | 109,147 |
| May 5, 2025 | 2.59 | 3.43 | 2.49 | 3.39 | 3.39 | 21.51% | 682,179 |
| May 2, 2025 | 2.78 | 2.80 | 2.54 | 2.79 | 2.79 | 3.33% | 12,978 |
| May 1, 2025 | 2.56 | 2.75 | 2.56 | 2.70 | 2.70 | 5.47% | 19,582 |
| Apr 30, 2025 | 2.55 | 2.62 | 2.54 | 2.56 | 2.56 | 0.39% | 2,311 |
| Apr 29, 2025 | 2.60 | 2.70 | 2.54 | 2.55 | 2.55 | -1.47% | 13,392 |
| Apr 28, 2025 | 2.40 | 2.59 | 2.40 | 2.59 | 2.59 | 6.07% | 16,220 |
| Apr 25, 2025 | 2.51 | 2.53 | 2.30 | 2.44 | 2.44 | -1.61% | 24,734 |
| Apr 24, 2025 | 2.60 | 2.70 | 2.45 | 2.48 | 2.48 | -4.62% | 112,782 |
| Apr 23, 2025 | 2.64 | 2.75 | 2.50 | 2.60 | 2.60 | -0.38% | 14,441 |
| Apr 22, 2025 | 2.80 | 2.80 | 2.61 | 2.61 | 2.61 | 3.57% | 2,604 |
| Apr 21, 2025 | 2.75 | 2.75 | 2.48 | 2.52 | 2.52 | -3.82% | 29,916 |
| Apr 17, 2025 | 2.60 | 2.80 | 2.50 | 2.62 | 2.62 | 4.01% | 157,060 |
| Apr 16, 2025 | 2.77 | 2.84 | 2.47 | 2.52 | 2.52 | -5.66% | 29,115 |