U Power Limited (UCAR) Historical Stock Price Data | Complete Trading History - Stocknear

U Power Limited

NASDAQ: UCAR · Real-Time Price · USD
2.04
0.06 (3.03%)
At close: Sep 24, 2025, 3:59 PM
2.07
1.40%
After-hours: Sep 24, 2025, 06:41 PM EDT

UCAR Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 1.98 2.07 1.98 2.07 2.07 4.55% 26,849
Sep 23, 2025 1.98 2.04 1.97 1.98 1.98 -2.94% 19,559
Sep 22, 2025 2.01 2.04 1.94 2.04 2.04 -0.97% 60,900
Sep 19, 2025 2.06 2.07 2.03 2.06 2.06 0.00% 4,000
Sep 18, 2025 2.01 2.08 2.01 2.06 2.06 0.98% 6,400
Sep 17, 2025 2.01 2.08 2.01 2.04 2.04 -1.92% 18,027
Sep 16, 2025 2.05 2.08 2.01 2.08 2.08 1.46% 21,500
Sep 15, 2025 1.98 2.08 1.98 2.05 2.05 4.59% 80,000
Sep 12, 2025 1.98 2.01 1.95 1.96 1.96 -3.92% 16,400
Sep 11, 2025 2.08 2.08 1.95 2.04 2.04 -0.49% 34,223
Sep 10, 2025 2.06 2.14 2.02 2.05 2.05 -0.97% 85,507
Sep 9, 2025 2.02 2.07 1.96 2.07 2.07 2.48% 46,200
Sep 8, 2025 2.03 2.03 1.94 2.02 2.02 -0.98% 9,537
Sep 5, 2025 2.02 2.07 1.95 2.04 2.04 0.49% 8,967
Sep 4, 2025 1.97 2.03 1.97 2.03 2.03 -0.49% 2,100
Sep 3, 2025 2.07 2.07 1.95 2.04 2.04 3.03% 14,293
Sep 2, 2025 1.98 2.06 1.93 1.98 1.98 -0.50% 17,709
Aug 29, 2025 2.04 2.04 1.91 1.99 1.99 -3.40% 4,813
Aug 28, 2025 2.01 2.06 1.92 2.06 2.06 0.49% 18,700
Aug 27, 2025 2.08 2.08 2.02 2.05 2.05 -1.44% 4,949