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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.88 | 1.91 | 1.80 | 1.82 | 1.82 | 1.68% | 5,066 |
| Dec 4, 2025 | 1.85 | 1.88 | 1.74 | 1.79 | 1.79 | -3.24% | 21,270 |
| Dec 3, 2025 | 1.89 | 1.95 | 1.84 | 1.85 | 1.85 | -2.12% | 8,483 |
| Dec 2, 2025 | 1.92 | 1.94 | 1.88 | 1.89 | 1.89 | -0.53% | 11,561 |
| Dec 1, 2025 | 1.85 | 1.96 | 1.77 | 1.90 | 1.90 | -1.81% | 15,707 |
| Nov 28, 2025 | 1.88 | 1.98 | 1.88 | 1.94 | 1.94 | -0.26% | 4,116 |
| Nov 26, 2025 | 1.90 | 1.96 | 1.89 | 1.94 | 1.94 | - | 11,906 |
| Nov 25, 2025 | 1.95 | 1.97 | 1.90 | 1.94 | 1.94 | -0.51% | 14,134 |
| Nov 24, 2025 | 1.97 | 1.98 | 1.91 | 1.95 | 1.95 | -1.02% | 15,908 |
| Nov 21, 2025 | 1.96 | 2.00 | 1.83 | 1.97 | 1.97 | - | 66,035 |
| Nov 20, 2025 | 1.81 | 2.02 | 1.81 | 1.97 | 1.97 | 5.35% | 96,803 |
| Nov 19, 2025 | 2.01 | 2.01 | 1.75 | 1.87 | 1.87 | -6.97% | 26,574 |
| Nov 18, 2025 | 2.05 | 2.05 | 1.97 | 2.01 | 2.01 | -4.29% | 22,077 |
| Nov 17, 2025 | 2.12 | 2.13 | 2.01 | 2.10 | 2.10 | 1.45% | 40,072 |
| Nov 14, 2025 | 2.01 | 2.14 | 2.01 | 2.07 | 2.07 | - | 37,122 |
| Nov 13, 2025 | 2.11 | 2.13 | 1.95 | 2.07 | 2.07 | -5.05% | 82,953 |
| Nov 12, 2025 | 2.14 | 2.18 | 2.02 | 2.18 | 2.18 | -0.46% | 12,303 |
| Nov 11, 2025 | 2.15 | 2.19 | 2.13 | 2.19 | 2.19 | 1.86% | 46,971 |
| Nov 10, 2025 | 2.09 | 2.15 | 2.07 | 2.15 | 2.15 | 2.38% | 27,577 |
| Nov 7, 2025 | 2.06 | 2.10 | 2.05 | 2.10 | 2.10 | 3.45% | 30,408 |
| Nov 6, 2025 | 2.14 | 2.14 | 2.01 | 2.03 | 2.03 | -3.33% | 66,526 |
| Nov 5, 2025 | 2.06 | 2.10 | 2.05 | 2.10 | 2.10 | - | 23,006 |
| Nov 4, 2025 | 2.14 | 2.14 | 2.03 | 2.10 | 2.10 | -2.33% | 61,843 |
| Nov 3, 2025 | 2.05 | 2.19 | 2.04 | 2.15 | 2.15 | 3.37% | 73,065 |
| Oct 31, 2025 | 2.09 | 2.10 | 2.06 | 2.08 | 2.08 | 0.48% | 159,790 |
| Oct 30, 2025 | 1.99 | 2.10 | 1.92 | 2.07 | 2.07 | 8.95% | 254,673 |
| Oct 29, 2025 | 1.93 | 1.96 | 1.90 | 1.90 | 1.90 | -1.55% | 6,643 |
| Oct 28, 2025 | 1.97 | 1.98 | 1.93 | 1.93 | 1.93 | -2.28% | 17,242 |
| Oct 27, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | 1.80% | 24,611 |
| Oct 24, 2025 | 1.97 | 1.97 | 1.89 | 1.94 | 1.94 | -2.02% | 20,500 |
| Oct 23, 2025 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -1.98% | 37,103 |
| Oct 22, 2025 | 1.96 | 2.13 | 1.79 | 2.02 | 2.02 | -3.35% | 139,010 |
| Oct 21, 2025 | 1.93 | 2.19 | 1.90 | 2.09 | 2.09 | 9.42% | 252,576 |
| Oct 20, 2025 | 1.92 | 1.95 | 1.91 | 1.91 | 1.91 | -1.04% | 19,623 |
| Oct 17, 2025 | 1.92 | 1.95 | 1.92 | 1.93 | 1.93 | -3.50% | 12,946 |
| Oct 16, 2025 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | -0.25% | 7,249 |
| Oct 15, 2025 | 1.95 | 2.02 | 1.95 | 2.01 | 2.01 | 1.26% | 18,781 |
| Oct 14, 2025 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | - | 11,408 |
| Oct 13, 2025 | 2.02 | 2.03 | 1.93 | 1.98 | 1.98 | -2.94% | 79,779 |
| Oct 10, 2025 | 2.05 | 2.12 | 2.00 | 2.04 | 2.04 | - | 192,355 |
| Oct 9, 2025 | 2.02 | 2.08 | 2.01 | 2.04 | 2.04 | 0.99% | 152,213 |
| Oct 8, 2025 | 2.00 | 2.08 | 2.00 | 2.02 | 2.02 | -0.74% | 150,482 |
| Oct 7, 2025 | 2.04 | 2.07 | 1.98 | 2.04 | 2.04 | -0.25% | 159,703 |
| Oct 6, 2025 | 2.04 | 2.08 | 1.98 | 2.04 | 2.04 | - | 174,028 |
| Oct 3, 2025 | 2.04 | 2.04 | 1.96 | 2.04 | 2.04 | 2.00% | 27,905 |
| Oct 2, 2025 | 2.01 | 2.06 | 1.95 | 2.00 | 2.00 | -1.96% | 182,550 |
| Oct 1, 2025 | 2.01 | 2.05 | 1.98 | 2.04 | 2.04 | 0.99% | 17,591 |
| Sep 30, 2025 | 1.95 | 2.08 | 1.95 | 2.02 | 2.02 | -1.46% | 71,363 |
| Sep 29, 2025 | 2.03 | 2.08 | 1.87 | 2.05 | 2.05 | 4.06% | 341,148 |
| Sep 26, 2025 | 2.03 | 2.06 | 1.97 | 1.97 | 1.97 | -4.37% | 880,215 |