U Power Limited (UCAR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 6.00 | 5.88 | 5.65 | 5.79 | 5.79 | 39,036 |
| May 07, 2024 | 6.00 | 6.00 | 5.65 | 5.74 | 5.74 | 72,600 |
| May 06, 2024 | 5.56 | 6.05 | 5.56 | 5.95 | 5.95 | 90,200 |
| May 03, 2024 | 5.82 | 6.30 | 5.50 | 5.55 | 5.55 | 169,900 |
| May 02, 2024 | 5.24 | 5.90 | 5.24 | 5.77 | 5.77 | 150,400 |
| May 01, 2024 | 5.31 | 5.46 | 5.15 | 5.30 | 5.30 | 29,400 |
| Apr 30, 2024 | 5.41 | 6.00 | 5.36 | 5.36 | 5.36 | 156,900 |
| Apr 29, 2024 | 5.09 | 5.82 | 5.09 | 5.55 | 5.55 | 182,300 |
| Apr 26, 2024 | 5.04 | 5.35 | 5.03 | 5.12 | 5.12 | 144,400 |
| Apr 25, 2024 | 5.40 | 5.45 | 5.00 | 5.29 | 5.29 | 72,100 |
| Apr 24, 2024 | 5.13 | 5.97 | 5.13 | 5.53 | 5.53 | 234,400 |
| Apr 23, 2024 | 5.03 | 5.57 | 5.01 | 5.17 | 5.17 | 168,000 |
| Apr 22, 2024 | 5.06 | 5.24 | 4.61 | 4.86 | 4.86 | 37,900 |
| Apr 19, 2024 | 5.09 | 5.58 | 5.04 | 5.14 | 5.14 | 91,600 |
| Apr 18, 2024 | 4.73 | 5.40 | 4.73 | 5.07 | 5.07 | 220,600 |
| Apr 17, 2024 | 4.43 | 5.18 | 4.33 | 4.85 | 4.85 | 222,000 |
| Apr 16, 2024 | 4.71 | 5.04 | 4.20 | 4.47 | 4.47 | 259,200 |
| Apr 15, 2024 | 5.02 | 5.18 | 4.80 | 4.80 | 4.80 | 183,200 |
| Apr 12, 2024 | 5.34 | 5.43 | 5.00 | 5.10 | 5.10 | 184,800 |
| Apr 11, 2024 | 5.50 | 5.75 | 5.35 | 5.52 | 5.52 | 219,400 |
| Apr 10, 2024 | 5.10 | 5.92 | 5.10 | 5.54 | 5.54 | 435,200 |
| Apr 09, 2024 | 5.34 | 5.60 | 4.92 | 5.27 | 5.27 | 700,800 |
| Apr 08, 2024 | 7.88 | 8.63 | 5.16 | 5.37 | 5.37 | 16,497,300 |
| Apr 05, 2024 | 5.30 | 5.45 | 4.70 | 4.70 | 4.70 | 229,800 |
| Apr 04, 2024 | 5.69 | 6.49 | 5.40 | 5.41 | 5.41 | 293,400 |
| Apr 03, 2024 | 5.64 | 6.57 | 5.20 | 5.94 | 5.94 | 428,000 |
| Apr 03, 2024 | 1:100 Stock Split | |||||
| Apr 02, 2024 | 6.20 | 6.50 | 5.70 | 6.20 | 6.20 | 192,584 |
| Apr 01, 2024 | 6.00 | 7.00 | 5.60 | 6.20 | 6.20 | 417,194 |
| Mar 28, 2024 | 5.20 | 6.90 | 5.00 | 5.40 | 5.40 | 452,952 |
| Mar 27, 2024 | 5.50 | 5.50 | 5.00 | 5.10 | 5.10 | 97,617 |
| Mar 26, 2024 | 5.60 | 5.60 | 5.10 | 5.20 | 5.20 | 98,241 |
| Mar 25, 2024 | 5.60 | 5.90 | 5.30 | 5.50 | 5.50 | 107,244 |
| Mar 22, 2024 | 5.40 | 5.70 | 5.30 | 5.50 | 5.50 | 86,144 |
| Mar 21, 2024 | 5.50 | 5.90 | 5.20 | 5.40 | 5.40 | 99,442 |
| Mar 20, 2024 | 5.20 | 5.90 | 5.10 | 5.40 | 5.40 | 116,365 |
| Mar 19, 2024 | 5.00 | 5.40 | 4.90 | 5.00 | 5.00 | 80,794 |
| Mar 18, 2024 | 5.50 | 5.70 | 5.00 | 5.10 | 5.10 | 85,355 |
| Mar 15, 2024 | 4.70 | 6.30 | 4.70 | 5.50 | 5.50 | 430,681 |
| Mar 14, 2024 | 5.20 | 5.20 | 4.60 | 4.70 | 4.70 | 158,546 |
| Mar 13, 2024 | 5.20 | 5.50 | 5.00 | 5.20 | 5.20 | 116,910 |
| Mar 12, 2024 | 5.80 | 5.90 | 5.10 | 5.20 | 5.20 | 162,426 |
| Mar 11, 2024 | 6.10 | 6.50 | 5.80 | 6.00 | 6.00 | 101,021 |
| Mar 08, 2024 | 6.00 | 6.10 | 5.80 | 5.90 | 5.90 | 135,888 |
| Mar 07, 2024 | 6.70 | 6.80 | 6.00 | 6.00 | 6.00 | 200,646 |
| Mar 06, 2024 | 7.00 | 7.00 | 6.30 | 6.70 | 6.70 | 155,010 |
| Mar 05, 2024 | 7.30 | 7.90 | 7.10 | 7.40 | 7.40 | 162,399 |
| Mar 04, 2024 | 8.00 | 8.00 | 6.90 | 7.10 | 7.10 | 206,944 |
| Mar 01, 2024 | 7.80 | 8.10 | 7.30 | 7.80 | 7.80 | 191,662 |
| Feb 29, 2024 | 7.10 | 7.70 | 7.10 | 7.30 | 7.30 | 181,472 |
| Feb 28, 2024 | 7.30 | 7.40 | 7.00 | 7.10 | 7.10 | 176,366 |
| Feb 27, 2024 | 7.20 | 7.70 | 7.10 | 7.20 | 7.20 | 239,574 |
| Feb 26, 2024 | 7.50 | 7.80 | 7.00 | 7.40 | 7.40 | 239,844 |
| Feb 23, 2024 | 7.10 | 8.70 | 6.60 | 7.50 | 7.50 | 807,979 |
| Feb 22, 2024 | 7.00 | 7.10 | 6.50 | 6.60 | 6.60 | 476,657 |
| Feb 21, 2024 | 8.10 | 8.60 | 7.00 | 7.40 | 7.40 | 467,193 |
| Feb 20, 2024 | 9.50 | 10.80 | 9.10 | 10.20 | 10.20 | 363,840 |
| Feb 16, 2024 | 9.20 | 9.40 | 8.90 | 9.30 | 9.30 | 195,725 |
| Feb 15, 2024 | 9.90 | 10.80 | 8.50 | 9.40 | 9.40 | 663,774 |
| Feb 14, 2024 | 8.00 | 8.50 | 7.50 | 8.40 | 8.40 | 596,498 |
| Feb 13, 2024 | 9.00 | 9.00 | 7.80 | 8.00 | 8.00 | 280,876 |
| Feb 12, 2024 | 11.00 | 11.00 | 8.70 | 9.00 | 9.00 | 712,771 |
| Feb 09, 2024 | 9.00 | 10.60 | 7.80 | 8.90 | 8.90 | 583,087 |
| Feb 08, 2024 | 9.80 | 12.40 | 9.00 | 9.60 | 9.60 | 2,743,843 |
| Feb 07, 2024 | 7.00 | 7.00 | 6.20 | 6.60 | 6.60 | 401,317 |
| Feb 06, 2024 | 8.70 | 9.00 | 7.00 | 7.10 | 7.10 | 736,226 |
| Feb 05, 2024 | 8.20 | 8.20 | 7.00 | 7.00 | 7.00 | 257,519 |
| Feb 02, 2024 | 9.00 | 9.00 | 8.20 | 8.40 | 8.40 | 181,123 |
| Feb 01, 2024 | 9.00 | 9.50 | 8.80 | 9.10 | 9.10 | 112,343 |
| Jan 31, 2024 | 9.60 | 9.70 | 8.70 | 9.30 | 9.30 | 194,260 |
| Jan 30, 2024 | 10.70 | 11.00 | 9.60 | 9.80 | 9.80 | 254,177 |
| Jan 29, 2024 | 10.80 | 11.30 | 10.50 | 11.00 | 11.00 | 130,074 |
| Jan 26, 2024 | 11.00 | 11.60 | 10.40 | 10.90 | 10.90 | 170,445 |
| Jan 25, 2024 | 12.00 | 12.80 | 10.50 | 10.70 | 10.70 | 302,366 |
| Jan 24, 2024 | 11.70 | 11.80 | 11.00 | 11.40 | 11.40 | 106,434 |
| Jan 23, 2024 | 12.40 | 12.40 | 11.30 | 12.00 | 12.00 | 145,199 |
| Jan 22, 2024 | 12.60 | 13.50 | 11.70 | 12.70 | 12.70 | 175,029 |
| Jan 19, 2024 | 11.00 | 12.30 | 10.60 | 12.30 | 12.30 | 164,793 |
| Jan 18, 2024 | 12.00 | 12.00 | 10.80 | 11.20 | 11.20 | 195,810 |
| Jan 17, 2024 | 12.30 | 12.40 | 11.60 | 11.80 | 11.80 | 248,587 |
| Jan 16, 2024 | 13.00 | 16.80 | 12.40 | 12.60 | 12.60 | 1,009,533 |
| Jan 12, 2024 | 12.50 | 13.40 | 12.00 | 12.90 | 12.90 | 375,886 |
| Jan 11, 2024 | 12.80 | 13.20 | 11.60 | 12.90 | 12.90 | 211,847 |
| Jan 10, 2024 | 14.50 | 14.70 | 12.80 | 12.90 | 12.90 | 206,332 |
| Jan 09, 2024 | 15.70 | 16.00 | 14.70 | 14.70 | 14.70 | 106,475 |
| Jan 08, 2024 | 15.00 | 16.30 | 14.80 | 15.70 | 15.70 | 189,468 |
| Jan 05, 2024 | 14.30 | 14.80 | 14.00 | 14.50 | 14.50 | 101,902 |
| Jan 04, 2024 | 15.60 | 15.80 | 14.50 | 14.60 | 14.60 | 158,084 |
| Jan 03, 2024 | 16.90 | 16.90 | 15.50 | 16.00 | 16.00 | 148,731 |
| Jan 02, 2024 | 18.00 | 18.40 | 17.60 | 17.80 | 17.80 | 87,029 |
| Dec 29, 2023 | 18.60 | 18.70 | 17.50 | 18.40 | 18.40 | 141,807 |
| Dec 28, 2023 | 22.00 | 23.00 | 18.50 | 19.10 | 19.10 | 320,944 |
| Dec 27, 2023 | 19.60 | 22.20 | 19.30 | 20.90 | 20.90 | 275,143 |
| Dec 26, 2023 | 18.80 | 20.20 | 18.60 | 19.30 | 19.30 | 87,248 |
| Dec 22, 2023 | 18.20 | 18.80 | 17.50 | 18.60 | 18.60 | 85,879 |
| Dec 21, 2023 | 19.00 | 20.30 | 18.20 | 18.90 | 18.90 | 112,725 |
| Dec 20, 2023 | 21.50 | 22.20 | 18.20 | 18.80 | 18.80 | 191,905 |
| Dec 19, 2023 | 23.50 | 23.60 | 20.30 | 20.70 | 20.70 | 94,915 |
| Dec 18, 2023 | 26.20 | 26.30 | 23.50 | 24.50 | 24.50 | 57,925 |
| Dec 15, 2023 | 23.30 | 25.50 | 22.00 | 25.00 | 25.00 | 131,718 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.