Skip to main content

U Power Limited - Ordinary Shares (NQ: UCAR )

7.000 +0.590 (+9.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.930 2.930 2.710 2.780 64,561 -0.07(-2.46%)
Oct 30, 2023 2.770 2.880 2.741 2.850 30,625 +0.05(+1.79%)
Oct 27, 2023 2.830 2.950 2.720 2.800 353,222 +0.04(+1.45%)
Oct 26, 2023 2.860 2.860 2.710 2.760 365,041 -0.11(-3.83%)
Oct 25, 2023 2.980 2.980 2.731 2.870 352,641 -0.11(-3.69%)
Oct 24, 2023 2.790 3.080 2.790 2.980 343,127 +0.12(+4.20%)
Oct 23, 2023 3.030 3.092 2.790 2.860 329,450 -0.26(-8.33%)
Oct 20, 2023 2.970 3.283 2.900 3.120 376,805 +0.12(+4.00%)
Oct 19, 2023 3.110 3.190 2.960 3.000 377,351 -0.10(-3.23%)
Oct 18, 2023 3.250 3.400 3.051 3.100 305,880 -0.24(-7.19%)
Oct 17, 2023 3.400 3.580 3.300 3.340 390,053 -0.15(-4.30%)
Oct 16, 2023 3.200 3.600 3.300 3.490 392,050 +0.19(+5.76%)
Oct 13, 2023 3.450 3.580 3.130 3.300 82,982 -0.28(-7.82%)
Oct 12, 2023 3.480 3.638 3.440 3.580 44,078 +0.10(+2.87%)
Oct 11, 2023 3.700 3.837 3.470 3.480 86,254 -0.19(-5.18%)
Oct 10, 2023 3.650 3.884 3.650 3.670 39,196 -0.15(-3.93%)
Oct 09, 2023 3.830 3.899 3.654 3.820 49,663 -0.11(-2.80%)
Oct 06, 2023 3.750 3.930 3.680 3.930 60,671 +0.11(+2.88%)
Oct 05, 2023 3.870 3.870 3.660 3.820 16,020 +0.03(+0.79%)
Oct 04, 2023 3.530 3.800 3.510 3.790 39,697 +0.19(+5.28%)
Oct 03, 2023 3.700 3.700 3.580 3.600 50,105 -0.12(-3.23%)
Oct 02, 2023 3.750 3.960 3.630 3.720 55,624 +0.00(+0.00%)
Sep 29, 2023 3.800 3.860 3.700 3.720 33,500 -0.06(-1.59%)
Sep 28, 2023 3.790 3.870 3.710 3.780 61,924 -0.09(-2.33%)
Sep 27, 2023 3.750 3.930 3.750 3.870 30,791 -0.08(-2.03%)
Sep 26, 2023 3.580 4.350 3.571 3.950 216,082 +0.29(+7.92%)
Sep 25, 2023 4.000 3.750 3.620 3.660 66,996 -0.10(-2.66%)
Sep 22, 2023 4.090 4.090 3.720 3.760 108,575 -0.27(-6.70%)
Sep 21, 2023 4.010 4.115 3.830 4.030 82,199 -0.06(-1.47%)
Sep 20, 2023 4.120 4.250 4.030 4.090 46,222 -0.10(-2.39%)
Sep 19, 2023 4.070 4.272 4.070 4.190 38,403 +0.05(+1.21%)
Sep 18, 2023 4.310 4.376 4.140 4.140 67,524 -0.13(-3.04%)
Sep 15, 2023 4.580 4.580 4.160 4.270 195,764 -0.18(-4.04%)
Sep 14, 2023 4.560 4.770 4.390 4.450 89,740 -0.01(-0.22%)
Sep 13, 2023 4.560 4.570 4.400 4.460 66,591 -0.10(-2.19%)
Sep 12, 2023 4.200 4.630 4.200 4.560 159,217 +0.36(+8.57%)
Sep 11, 2023 4.340 4.150 4.200 64,596 -0.09(-2.10%)
Sep 06, 2023 4.290 0 -0.03(-0.69%)
Sep 05, 2023 4.370 4.520 4.210 4.320 107,742 -0.04(-0.92%)
Sep 01, 2023 4.340 4.510 4.310 4.360 65,626 +0.05(+1.16%)
Aug 31, 2023 4.480 4.500 4.300 4.310 105,045 -0.15(-3.36%)
Aug 30, 2023 4.330 4.559 4.330 4.460 96,616 +0.08(+1.83%)
Aug 29, 2023 4.470 4.609 4.330 4.380 123,657 -0.13(-2.88%)
Aug 28, 2023 4.780 4.780 4.450 4.510 164,390 -0.04(-0.88%)
Aug 25, 2023 4.510 4.759 4.402 4.550 171,794 +0.00(+0.00%)
Aug 24, 2023 4.820 4.870 4.500 4.550 127,842 -0.32(-6.57%)
Aug 23, 2023 4.600 5.070 4.410 4.870 305,846 +0.40(+8.95%)
Aug 22, 2023 4.850 4.970 4.450 4.470 199,793 -0.41(-8.40%)
Aug 21, 2023 5.000 5.199 4.862 4.880 151,271 -0.08(-1.61%)
Aug 18, 2023 5.460 5.630 4.810 4.960 701,730 -0.70(-12.37%)
Aug 17, 2023 5.800 6.040 5.590 5.660 119,742 -0.14(-2.41%)
Aug 16, 2023 6.140 6.780 5.782 5.800 478,221 -0.40(-6.45%)
Aug 15, 2023 6.400 6.480 5.870 6.200 645,616 -0.49(-7.32%)
Aug 14, 2023 4.760 6.870 4.710 6.690 8,029,234 +1.83(+37.65%)
Aug 11, 2023 5.010 5.130 4.800 4.860 124,566 -0.29(-5.63%)
Aug 10, 2023 5.010 5.170 5.010 5.150 57,886 +0.11(+2.18%)
Aug 09, 2023 5.320 5.400 5.010 5.040 97,037 -0.22(-4.18%)
Aug 08, 2023 5.200 5.380 5.060 5.260 158,051 -0.08(-1.50%)
Aug 07, 2023 5.650 5.680 5.200 5.340 184,507 -0.38(-6.56%)
Aug 04, 2023 5.850 6.000 5.682 5.715 169,772 -0.20(-3.30%)
Aug 03, 2023 6.300 6.300 5.880 5.910 317,695 -0.35(-5.59%)
Aug 02, 2023 6.210 6.420 5.950 6.260 210,419 +0.05(+0.81%)
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.