U Power Limited

2.52
-0.21 (-7.69%)
At close: Apr 04, 2025, 3:31 PM
2.52
0.00%
After-hours: Apr 04, 2025, 04:00 PM EDT

U Power Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 2.65 2.77 2.51 2.52 -0.16 -5.97% 18,697
Apr 3, 2025 2.68 2.75 2.67 2.68 0.00 0.00% 21,700
Apr 2, 2025 2.55 2.82 2.54 2.68 0.09 3.47% 25,071
Apr 1, 2025 2.54 2.61 2.50 2.59 0.11 4.44% 9,943
Mar 31, 2025 2.45 2.53 2.44 2.48 0.03 1.22% 43,600
Mar 28, 2025 2.47 2.54 2.45 2.45 -0.15 -5.77% 47,300
Mar 27, 2025 2.67 2.67 2.45 2.60 0.02 0.78% 47,400
Mar 26, 2025 2.62 2.66 2.55 2.58 -0.08 -3.01% 30,908
Mar 25, 2025 2.50 2.66 2.42 2.66 0.05 1.92% 106,500
Mar 24, 2025 2.88 3.07 2.30 2.61 -0.21 -7.45% 3,023,500
Mar 21, 2025 2.65 2.90 2.53 2.82 0.27 10.59% 114,437
Mar 20, 2025 2.69 2.69 2.50 2.55 -0.12 -4.49% 3,900
Mar 19, 2025 2.61 2.73 2.50 2.67 0.06 2.30% 14,119
Mar 18, 2025 2.68 2.68 2.54 2.61 -0.07 -2.61% 4,000
Mar 17, 2025 2.56 2.79 2.50 2.68 0.04 1.52% 24,803
Mar 14, 2025 2.56 2.79 2.55 2.64 0.12 4.76% 5,400
Mar 13, 2025 2.76 2.80 2.50 2.52 -0.13 -4.91% 30,800
Mar 12, 2025 2.69 2.74 2.62 2.65 -0.11 -3.99% 9,360
Mar 11, 2025 2.56 2.80 2.56 2.76 0.01 0.36% 6,700
Mar 10, 2025 2.73 2.75 2.50 2.75 -0.04 -1.43% 32,500
Mar 7, 2025 2.66 2.82 2.58 2.79 0.03 1.09% 5,516
Mar 6, 2025 2.50 2.79 2.50 2.76 0.11 4.15% 11,293
Mar 5, 2025 2.52 2.65 2.52 2.65 0.14 5.58% 9,433
Mar 4, 2025 2.53 2.69 2.50 2.51 -0.05 -1.95% 24,035
Mar 3, 2025 2.77 2.98 2.53 2.56 -0.20 -7.25% 45,200
Feb 28, 2025 2.66 2.89 2.65 2.76 -0.12 -4.17% 12,736
Feb 27, 2025 2.85 2.98 2.82 2.88 0.07 2.49% 29,100
Feb 26, 2025 2.97 2.97 2.60 2.81 0.11 4.07% 22,528
Feb 25, 2025 2.65 2.75 2.63 2.70 0.07 2.66% 8,500
Feb 24, 2025 2.80 2.85 2.51 2.63 -0.19 -6.74% 49,314
Feb 21, 2025 2.88 3.12 2.70 2.82 -0.07 -2.42% 68,209
Feb 20, 2025 3.35 3.35 2.72 2.89 -0.05 -1.70% 48,300
Feb 19, 2025 3.14 3.21 2.94 2.94 0.02 0.68% 32,100
Feb 18, 2025 3.47 3.50 2.64 2.92 -0.46 -13.61% 89,000
Feb 14, 2025 3.47 3.47 3.20 3.38 -0.14 -3.98% 22,802
Feb 13, 2025 3.67 3.67 3.31 3.52 -0.10 -2.76% 37,230
Feb 12, 2025 3.65 3.80 3.35 3.62 -0.06 -1.63% 58,804
Feb 11, 2025 3.29 3.75 3.12 3.68 0.38 11.52% 113,400
Feb 10, 2025 3.09 3.48 3.09 3.30 0.28 9.27% 144,834
Feb 7, 2025 2.97 3.20 2.82 3.02 0.10 3.42% 79,200
Feb 6, 2025 3.09 3.11 2.83 2.92 0.01 0.34% 79,923
Feb 5, 2025 2.48 3.08 2.39 2.91 0.48 19.75% 273,904
Feb 4, 2025 2.49 2.62 2.31 2.43 -0.04 -1.62% 123,176
Feb 3, 2025 2.72 2.76 2.40 2.47 -0.22 -8.18% 126,369
Jan 31, 2025 3.11 3.11 2.57 2.69 -0.46 -14.60% 200,112
Jan 30, 2025 3.34 3.34 3.08 3.15 -0.12 -3.67% 145,200
Jan 29, 2025 3.79 3.79 3.10 3.27 -0.94 -22.33% 1,886,536
Jan 28, 2025 4.43 4.43 4.08 4.21 0.14 3.44% 43,217
Jan 27, 2025 5.68 5.69 3.92 4.07 -1.53 -27.32% 234,634
Jan 24, 2025 5.88 6.35 5.60 5.60 -2.45 -30.43% 567,700