Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U Power Limited - Class A Ordinary Shares (NQ: UCAR )

6.250 -0.436 (-6.52%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.590 9.660 8.650 9.310 192,941 -0.44(-4.51%)
Jan 30, 2024 10.70 11.00 9.610 9.750 251,870 -1.27(-11.52%)
Jan 29, 2024 10.80 11.34 10.50 11.02 128,855 +0.17(+1.57%)
Jan 26, 2024 11.00 11.60 10.42 10.85 170,444 +0.20(+1.88%)
Jan 25, 2024 12.00 12.75 10.53 10.65 299,137 -0.70(-6.17%)
Jan 24, 2024 11.70 11.80 11.03 11.35 103,125 -0.61(-5.10%)
Jan 23, 2024 12.37 12.37 11.27 11.96 142,703 -0.69(-5.45%)
Jan 22, 2024 12.58 13.49 11.67 12.65 172,763 +0.35(+2.85%)
Jan 19, 2024 11.00 12.30 10.60 12.30 164,792 +1.14(+10.22%)
Jan 18, 2024 12.00 12.00 10.80 11.16 194,544 -0.64(-5.42%)
Jan 17, 2024 12.30 12.40 11.61 11.80 246,518 -0.79(-6.27%)
Jan 16, 2024 13.00 16.75 12.41 12.59 1,003,255 -0.33(-2.55%)
Jan 12, 2024 12.54 13.44 12.02 12.92 375,886 +0.02(+0.16%)
Jan 11, 2024 12.80 13.15 11.61 12.90 202,662 +0.02(+0.16%)
Jan 10, 2024 14.50 14.70 12.75 12.88 203,383 -1.82(-12.38%)
Jan 09, 2024 15.70 16.00 14.66 14.70 105,099 -0.97(-6.19%)
Jan 08, 2024 15.00 16.26 14.75 15.67 184,100 +1.21(+8.37%)
Jan 05, 2024 14.25 14.80 14.01 14.46 101,901 -0.09(-0.62%)
Jan 04, 2024 15.57 15.83 14.51 14.55 156,146 -1.44(-9.01%)
Jan 03, 2024 16.90 16.91 15.51 15.99 147,265 -1.78(-10.02%)
Jan 02, 2024 18.01 18.40 17.60 17.77 85,115 -0.58(-3.16%)
Dec 29, 2023 18.63 18.71 17.51 18.35 141,806 -0.72(-3.78%)
Dec 28, 2023 21.99 23.00 18.51 19.07 311,970 -1.83(-8.76%)
Dec 27, 2023 19.55 22.17 19.33 20.90 262,173 +1.60(+8.29%)
Dec 26, 2023 18.75 20.20 18.58 19.30 85,287 +0.72(+3.88%)
Dec 22, 2023 18.21 18.77 17.50 18.58 85,879 -0.32(-1.69%)
Dec 21, 2023 19.00 20.30 18.20 18.90 112,126 +0.15(+0.80%)
Dec 20, 2023 21.50 22.25 18.17 18.75 190,571 -1.98(-9.55%)
Dec 19, 2023 23.50 23.60 20.28 20.73 93,153 -3.77(-15.39%)
Dec 18, 2023 26.23 26.26 23.50 24.50 56,972 -0.49(-1.96%)
Dec 15, 2023 23.30 25.50 22.02 24.99 131,718 +1.29(+5.44%)
Dec 14, 2023 20.60 24.30 20.20 23.70 134,344 +3.20(+15.61%)
Dec 13, 2023 24.00 25.75 17.00 20.50 227,901 -6.10(-22.93%)
Dec 12, 2023 29.00 30.00 26.11 26.60 51,041 -3.40(-11.33%)
Dec 11, 2023 38.02 38.94 28.00 30.00 101,653 -9.00(-23.08%)
Dec 08, 2023 36.89 42.40 36.70 39.00 132,943 +1.12(+2.96%)
Dec 07, 2023 39.90 40.00 35.97 37.88 75,551 -3.12(-7.61%)
Dec 06, 2023 42.50 49.89 38.72 41.00 144,540 -4.61(-10.11%)
Dec 05, 2023 67.00 67.00 45.00 45.61 144,322 -22.78(-33.31%)
Dec 04, 2023 99.98 100.00 63.10 68.39 96,887 -85.61(-55.59%)
Dec 01, 2023 156.00 171.97 150.00 154.00 1,808 +0.00(+0.00%)
Nov 30, 2023 155.00 156.00 145.01 154.00 1,698 +0.00(+0.00%)
Nov 29, 2023 170.00 170.00 153.00 154.00 2,226 -16.00(-9.41%)
Nov 28, 2023 195.00 195.00 163.00 170.00 4,700 -33.00(-16.26%)
Nov 27, 2023 211.00 211.00 202.00 203.00 448 -5.00(-2.40%)
Nov 24, 2023 202.00 208.00 198.00 208.00 731 +2.50(+1.22%)
Nov 22, 2023 203.00 209.00 202.00 205.50 391 -2.50(-1.20%)
Nov 21, 2023 228.00 228.00 205.00 208.00 1,091 -20.00(-8.77%)
Nov 20, 2023 220.00 238.00 216.00 228.00 1,479 +13.00(+6.05%)
Nov 17, 2023 234.50 234.50 208.00 215.00 1,623 -22.00(-9.28%)
Nov 16, 2023 246.00 248.80 236.00 237.00 707 -5.00(-2.07%)
Nov 15, 2023 243.00 256.00 240.00 242.00 1,021 +1.00(+0.41%)
Nov 14, 2023 262.00 262.00 235.00 241.00 1,403 -10.00(-3.98%)
Nov 13, 2023 256.00 264.00 251.00 251.00 657 -5.50(-2.14%)
Nov 10, 2023 261.00 264.00 251.00 256.50 199 +1.50(+0.59%)
Nov 09, 2023 278.00 278.00 235.00 255.00 728 -13.00(-4.85%)
Nov 08, 2023 269.00 282.30 264.00 268.00 655 -11.00(-3.94%)
Nov 07, 2023 265.00 283.00 263.00 279.00 234 +7.00(+2.57%)
Nov 06, 2023 283.00 295.00 270.00 272.00 560 -14.00(-4.90%)
Nov 03, 2023 278.00 289.00 269.04 286.00 1,134 +12.00(+4.38%)
Nov 02, 2023 277.00 278.00 268.47 274.00 366 +10.00(+3.79%)
Nov 01, 2023 270.00 277.50 257.00 264.00 473 -14.00(-5.04%)
Oct 31, 2023 293.00 293.00 271.00 278.00 645 -7.00(-2.46%)
Oct 30, 2023 277.00 288.00 274.11 285.00 306 +5.00(+1.79%)
Oct 27, 2023 283.00 295.00 272.00 280.00 3,532 +4.00(+1.45%)
Oct 26, 2023 286.00 286.00 271.00 276.00 3,650 -11.00(-3.83%)
Oct 25, 2023 298.00 298.00 273.05 287.00 3,526 -11.00(-3.69%)
Oct 24, 2023 279.00 308.00 279.00 298.00 3,431 +12.00(+4.20%)
Oct 23, 2023 303.00 309.25 279.00 286.00 3,294 -26.00(-8.33%)
Oct 20, 2023 297.00 328.33 290.01 312.00 3,768 +12.00(+4.00%)
Oct 19, 2023 311.00 319.00 296.00 300.00 3,773 -10.00(-3.23%)
Oct 18, 2023 325.00 340.00 305.09 310.00 3,058 -24.00(-7.19%)
Oct 17, 2023 340.00 358.00 330.00 334.00 3,900 -15.00(-4.30%)
Oct 16, 2023 320.00 360.00 330.00 349.00 3,920 +19.00(+5.76%)
Oct 13, 2023 345.00 357.99 313.00 330.00 829 -28.00(-7.82%)
Oct 12, 2023 348.00 363.80 344.00 358.00 440 +10.00(+2.87%)
Oct 11, 2023 370.00 383.71 347.00 348.00 862 -19.00(-5.18%)
Oct 10, 2023 365.00 388.37 365.00 367.00 391 -15.00(-3.93%)
Oct 09, 2023 383.00 389.92 365.39 382.00 496 -11.00(-2.80%)
Oct 06, 2023 375.00 393.00 368.00 393.00 606 +11.00(+2.88%)
Oct 05, 2023 387.00 387.00 366.00 382.00 160 +3.00(+0.79%)
Oct 04, 2023 353.00 380.00 351.00 379.00 396 +19.00(+5.28%)
Oct 03, 2023 370.00 370.00 358.00 360.00 501 -12.00(-3.23%)
Oct 02, 2023 375.00 396.00 363.01 372.00 556 +0.00(+0.00%)
Sep 29, 2023 380.00 386.00 370.00 372.00 335 -6.00(-1.59%)
Sep 28, 2023 379.00 387.00 371.00 378.00 619 -9.00(-2.33%)
Sep 27, 2023 375.00 393.00 375.00 387.00 307 -8.00(-2.03%)
Sep 26, 2023 358.00 435.00 357.09 395.00 2,160 +29.00(+7.92%)
Sep 25, 2023 400.00 375.00 362.00 366.00 669 -10.00(-2.66%)
Sep 22, 2023 409.00 409.00 372.00 376.00 1,085 -27.00(-6.70%)
Sep 21, 2023 401.00 411.50 383.00 403.00 821 -6.00(-1.47%)
Sep 20, 2023 412.00 425.00 403.00 409.00 462 -10.00(-2.39%)
Sep 19, 2023 407.00 427.23 407.00 419.00 384 +5.00(+1.21%)
Sep 18, 2023 431.00 437.63 414.00 414.00 675 -13.00(-3.04%)
Sep 15, 2023 458.00 458.00 416.00 427.00 1,957 -18.00(-4.04%)
Sep 14, 2023 456.00 477.00 439.00 445.00 897 -1.00(-0.22%)
Sep 13, 2023 456.00 457.00 440.00 446.00 665 -10.00(-2.19%)
Sep 12, 2023 420.00 463.00 420.00 456.00 1,592 +36.00(+8.57%)
Sep 11, 2023 434.00 415.00 420.00 645 -9.00(-2.10%)
Sep 06, 2023 429.00 0 -3.00(-0.69%)
Sep 05, 2023 437.00 451.97 421.00 432.00 1,077 -4.00(-0.92%)
Sep 01, 2023 434.00 451.00 431.00 436.00 656 +5.00(+1.16%)
Aug 31, 2023 448.00 449.99 430.00 431.00 1,050 -15.00(-3.36%)
Aug 30, 2023 433.00 455.95 433.00 446.00 966 +8.00(+1.83%)
Aug 29, 2023 447.00 460.95 433.00 438.00 1,236 -13.00(-2.88%)
Aug 28, 2023 478.00 478.00 445.00 451.00 1,643 -4.00(-0.88%)
Aug 25, 2023 451.00 475.89 440.22 455.00 1,717 +0.00(+0.00%)
Aug 24, 2023 482.00 486.95 450.00 455.00 1,278 -32.00(-6.57%)
Aug 23, 2023 460.00 507.00 441.00 487.00 3,058 +40.00(+8.95%)
Aug 22, 2023 485.00 497.00 445.01 447.00 1,997 -41.00(-8.40%)
Aug 21, 2023 500.00 519.95 486.20 488.00 1,512 -8.00(-1.61%)
Aug 18, 2023 546.00 563.00 481.01 496.00 7,017 -70.00(-12.37%)
Aug 17, 2023 580.00 604.00 559.00 566.00 1,197 -14.00(-2.41%)
Aug 16, 2023 614.00 678.00 578.15 580.00 4,782 -40.00(-6.45%)
Aug 15, 2023 640.00 647.99 587.00 620.00 6,456 -49.00(-7.32%)
Aug 14, 2023 476.00 686.99 471.00 669.00 80,292 +183.00(+37.65%)
Aug 11, 2023 501.00 513.00 480.00 486.00 1,245 -29.00(-5.63%)
Aug 10, 2023 501.00 517.00 501.00 515.00 578 +11.00(+2.18%)
Aug 09, 2023 532.00 539.96 501.00 504.00 970 -22.00(-4.18%)
Aug 08, 2023 520.00 538.00 506.00 526.00 1,580 -8.00(-1.50%)
Aug 07, 2023 565.00 568.00 520.00 534.00 1,845 -37.50(-6.56%)
Aug 04, 2023 585.00 600.00 568.20 571.50 1,697 -19.50(-3.30%)
Aug 03, 2023 630.00 630.00 588.00 591.00 3,176 -35.00(-5.59%)
Aug 02, 2023 621.00 642.02 595.00 626.00 2,104 +5.00(+0.81%)
Aug 01, 2023 647.00 650.00 615.00 621.00 1,119 -36.00(-5.48%)
Jul 31, 2023 626.00 693.00 624.00 657.00 5,802 +31.00(+4.95%)
Jul 28, 2023 586.00 629.00 586.00 626.00 2,466 +24.00(+3.99%)
Jul 27, 2023 604.00 615.00 595.00 602.00 923 -13.00(-2.11%)
Jul 26, 2023 608.00 621.00 591.00 615.00 1,231 +11.00(+1.82%)
Jul 25, 2023 598.00 606.00 587.00 604.00 1,024 +8.00(+1.34%)
Jul 24, 2023 594.00 608.00 576.00 596.00 1,560 -8.00(-1.32%)
Jul 21, 2023 614.00 629.00 600.00 604.00 1,216 +2.00(+0.33%)
Jul 20, 2023 606.00 615.85 590.00 602.00 1,505 -13.00(-2.11%)
Jul 19, 2023 628.00 636.00 610.00 615.00 1,987 -9.00(-1.44%)
Jul 18, 2023 641.00 647.87 616.00 624.00 1,293 -10.00(-1.58%)
Jul 17, 2023 629.00 645.00 613.15 634.00 1,178 +9.50(+1.52%)
Jul 14, 2023 636.00 651.23 620.00 624.50 1,723 -19.50(-3.03%)
Jul 13, 2023 657.00 688.00 637.00 644.00 2,801 -23.00(-3.45%)
Jul 12, 2023 638.00 690.00 636.00 667.00 5,385 +22.00(+3.41%)
Jul 11, 2023 633.00 656.90 617.00 645.00 3,510 +21.50(+3.45%)
Jul 10, 2023 640.00 642.50 606.00 623.50 4,015 -23.00(-3.56%)
Jul 07, 2023 657.00 669.00 640.00 646.50 2,825 -11.00(-1.67%)
Jul 06, 2023 680.00 695.00 650.00 657.50 2,230 -21.50(-3.17%)
Jul 05, 2023 690.00 694.00 660.00 679.00 2,404 -14.00(-2.02%)
Jul 03, 2023 706.00 730.00 675.00 693.00 3,127 -17.00(-2.39%)
Jun 30, 2023 725.00 765.00 690.00 710.00 5,573 -11.00(-1.53%)
Jun 29, 2023 720.00 745.00 700.00 721.00 5,463 +1.00(+0.14%)
Jun 28, 2023 659.00 749.00 655.00 720.00 10,576 +49.00(+7.30%)
Jun 27, 2023 676.00 732.00 660.00 671.00 8,085 -4.00(-0.59%)
Jun 26, 2023 778.00 785.99 651.00 675.00 14,067 -119.00(-14.99%)
Jun 23, 2023 713.00 865.00 713.00 794.00 75,647 +61.00(+8.32%)
Jun 22, 2023 740.00 792.00 690.00 733.00 26,012 -103.00(-12.32%)
Jun 21, 2023 560.00 919.00 558.00 836.00 421,963 +273.00(+48.49%)
Jun 20, 2023 572.00 577.37 553.01 563.00 2,564 -21.00(-3.60%)
Jun 16, 2023 582.00 598.00 561.00 584.00 2,933 -8.00(-1.35%)
Jun 15, 2023 602.00 625.00 556.01 592.00 7,027 -12.00(-1.99%)
Jun 14, 2023 659.00 680.00 593.00 604.00 6,794 -56.00(-8.48%)
Jun 13, 2023 713.00 714.00 655.00 660.00 7,416 -37.00(-5.31%)
Jun 12, 2023 781.00 781.00 668.00 697.00 8,507 -88.00(-11.21%)
Jun 09, 2023 792.00 838.00 777.00 785.00 9,993 -5.00(-0.63%)
Jun 08, 2023 855.00 869.96 780.00 790.00 14,534 -105.00(-11.73%)
Jun 07, 2023 790.00 984.00 785.50 895.00 99,415 +100.00(+12.58%)
Jun 06, 2023 789.00 858.00 761.00 795.00 23,920 -71.00(-8.20%)
Jun 05, 2023 969.00 989.98 800.00 866.00 70,115 -35.00(-3.88%)
Jun 02, 2023 1100 1529 875.00 901.00 558,591 +142.00(+18.71%)
Jun 01, 2023 544.00 1130 459.01 759.00 1,233,405 +448.00(+144.05%)
May 31, 2023 322.00 327.87 298.00 311.00 3,470 -16.00(-4.89%)
May 30, 2023 345.00 352.00 314.09 327.00 3,785 -18.00(-5.22%)
May 26, 2023 350.00 357.99 341.00 345.00 2,086 -5.00(-1.43%)
May 25, 2023 362.00 368.00 342.00 350.00 3,163 -18.00(-4.89%)
May 24, 2023 381.00 388.00 354.00 368.00 4,982 -24.00(-6.12%)
May 23, 2023 380.00 399.00 380.00 392.00 2,502 +11.00(+2.89%)
May 22, 2023 385.00 392.00 375.00 381.00 2,871 +0.00(+0.00%)
May 19, 2023 387.00 398.99 374.00 381.00 3,050 -6.00(-1.55%)
May 18, 2023 392.00 424.99 385.00 387.00 5,523 -4.00(-1.02%)
May 17, 2023 383.00 420.00 383.00 391.00 4,653 +2.00(+0.51%)
May 16, 2023 405.00 414.20 380.00 389.00 3,134 -27.00(-6.49%)
May 15, 2023 393.00 437.00 388.00 416.00 3,994 +19.50(+4.92%)
May 12, 2023 420.00 436.99 379.00 396.50 3,663 -24.50(-5.82%)
May 11, 2023 450.00 460.00 413.00 421.00 5,418 -59.00(-12.29%)
May 10, 2023 390.00 535.00 370.00 480.00 24,458 +79.00(+19.70%)
May 09, 2023 386.00 405.00 366.00 401.00 8,494 +15.00(+3.89%)
May 08, 2023 418.00 430.00 380.00 386.00 7,439 -32.00(-7.66%)
May 05, 2023 418.00 441.99 411.00 418.00 5,264 -5.00(-1.18%)
May 04, 2023 458.00 474.83 410.00 423.00 7,865 -43.00(-9.23%)
May 03, 2023 460.00 492.00 451.00 466.00 6,961 +2.00(+0.43%)
May 02, 2023 541.00 549.45 458.00 464.00 9,963 -61.00(-11.62%)
May 01, 2023 564.00 585.99 506.11 525.00 19,263 -154.00(-22.68%)
Apr 28, 2023 630.00 887.00 595.00 679.00 185,335 +141.00(+26.21%)
Apr 27, 2023 540.00 679.00 481.00 538.00 280,770 +131.00(+32.19%)
Apr 26, 2023 500.00 540.00 399.00 407.00 24,174 -150.00(-26.93%)
Apr 25, 2023 691.00 702.00 541.01 557.00 24,179 -146.50(-20.82%)
Apr 24, 2023 995.00 1076 689.00 703.50 73,145 -79.50(-10.15%)
Apr 21, 2023 3069 3736 750.00 783.00 78,075 -3535.00(-81.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.