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

U Power Limited - Ordinary Shares (NQ: UCAR )

5.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2023 7.250 7.650 6.900 7.100 557,313 -0.11(-1.53%)
Jun 29, 2023 7.200 7.450 7.000 7.210 546,333 +0.01(+0.14%)
Jun 28, 2023 6.590 7.490 6.550 7.200 1,057,663 +0.49(+7.30%)
Jun 27, 2023 6.760 7.320 6.600 6.710 808,544 -0.04(-0.59%)
Jun 26, 2023 7.780 7.860 6.510 6.750 1,406,706 -1.19(-14.99%)
Jun 23, 2023 7.130 8.650 7.130 7.940 7,564,799 +0.61(+8.32%)
Jun 22, 2023 7.400 7.920 6.900 7.330 2,601,247 -1.03(-12.32%)
Jun 21, 2023 5.600 9.190 5.580 8.360 42,196,340 +2.73(+48.49%)
Jun 20, 2023 5.720 5.774 5.530 5.630 256,497 -0.21(-3.60%)
Jun 16, 2023 5.820 5.980 5.610 5.840 293,309 -0.08(-1.35%)
Jun 15, 2023 6.020 6.250 5.560 5.920 702,796 -0.12(-1.99%)
Jun 14, 2023 6.590 6.800 5.930 6.040 679,424 -0.56(-8.48%)
Jun 13, 2023 7.130 7.140 6.550 6.600 741,691 -0.37(-5.31%)
Jun 12, 2023 7.810 7.810 6.680 6.970 850,777 -0.88(-11.21%)
Jun 09, 2023 7.920 8.380 7.770 7.850 999,386 -0.05(-0.63%)
Jun 08, 2023 8.550 8.700 7.800 7.900 1,453,451 -1.05(-11.73%)
Jun 07, 2023 7.900 9.840 7.855 8.950 9,941,586 +1.00(+12.58%)
Jun 06, 2023 7.890 8.580 7.610 7.950 2,392,024 -0.71(-8.20%)
Jun 05, 2023 9.690 9.900 8.000 8.660 7,011,547 -0.35(-3.88%)
Jun 02, 2023 11.00 15.29 8.750 9.010 55,859,116 +1.42(+18.71%)
Jun 01, 2023 5.440 11.30 4.590 7.590 123,340,512 +4.48(+144.05%)
May 31, 2023 3.220 3.279 2.980 3.110 347,061 -0.16(-4.89%)
May 30, 2023 3.450 3.520 3.141 3.270 378,559 -0.18(-5.22%)
May 26, 2023 3.500 3.580 3.410 3.450 208,671 -0.05(-1.43%)
May 25, 2023 3.620 3.680 3.420 3.500 316,328 -0.18(-4.89%)
May 24, 2023 3.810 3.880 3.540 3.680 498,280 -0.24(-6.12%)
May 23, 2023 3.800 3.990 3.800 3.920 250,293 +0.11(+2.89%)
May 22, 2023 3.850 3.920 3.750 3.810 287,131 +0.00(+0.00%)
May 19, 2023 3.870 3.990 3.740 3.810 305,044 -0.06(-1.55%)
May 18, 2023 3.920 4.250 3.850 3.870 552,320 -0.04(-1.02%)
May 17, 2023 3.830 4.200 3.830 3.910 465,317 +0.02(+0.51%)
May 16, 2023 4.050 4.142 3.800 3.890 313,426 -0.27(-6.49%)
May 15, 2023 3.930 4.370 3.880 4.160 399,475 +0.20(+4.92%)
May 12, 2023 4.200 4.370 3.790 3.965 366,393 -0.25(-5.82%)
May 11, 2023 4.500 4.600 4.130 4.210 541,881 -0.59(-12.29%)
May 10, 2023 3.900 5.350 3.700 4.800 2,445,898 +0.79(+19.70%)
May 09, 2023 3.860 4.050 3.660 4.010 849,474 +0.15(+3.89%)
May 08, 2023 4.180 4.300 3.800 3.860 743,910 -0.32(-7.66%)
May 05, 2023 4.180 4.420 4.110 4.180 526,454 -0.05(-1.18%)
May 04, 2023 4.580 4.748 4.100 4.230 786,510 -0.43(-9.23%)
May 03, 2023 4.600 4.920 4.510 4.660 696,115 +0.02(+0.43%)
May 02, 2023 5.410 5.495 4.580 4.640 996,311 -0.61(-11.62%)
May 01, 2023 5.640 5.860 5.061 5.250 1,926,319 -1.54(-22.68%)
Apr 28, 2023 6.300 8.870 5.950 6.790 18,533,536 +1.41(+26.21%)
Apr 27, 2023 5.400 6.790 4.810 5.380 28,077,002 +1.31(+32.19%)
Apr 26, 2023 5.000 5.400 3.990 4.070 2,417,446 -1.50(-26.93%)
Apr 25, 2023 6.910 7.020 5.410 5.570 2,417,909 -1.46(-20.82%)
Apr 24, 2023 9.950 10.76 6.890 7.035 7,314,546 -0.79(-10.15%)
Apr 21, 2023 30.69 37.36 7.500 7.830 7,807,555 -35.35(-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.