Advertisement
U.S. Markets close in 3 hrs 33 mins

U Power Limited (UCAR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
8.06+0.49 (+6.47%)
As of 12:00PM EDT. Market open.
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 20247.888.067.518.068.0613,376
Oct 31, 20247.988.097.468.098.0911,800
Oct 30, 20247.598.087.597.937.9328,800
Oct 29, 20247.357.827.217.787.7824,000
Oct 28, 20247.707.887.467.837.8316,100
Oct 25, 20247.167.667.077.667.6617,400
Oct 24, 20247.227.457.017.257.2528,800
Oct 23, 20247.307.457.017.107.109,900
Oct 22, 20247.407.457.017.387.3822,500
Oct 21, 20247.217.407.057.067.0618,900
Oct 18, 20247.457.457.407.407.4011,400
Oct 17, 20247.247.867.177.447.4437,200
Oct 16, 20247.007.326.737.057.0535,600
Oct 15, 20246.796.856.386.836.8331,000
Oct 14, 20246.546.846.456.806.809,000
Oct 11, 20246.396.736.396.406.4011,600
Oct 10, 20246.557.006.416.416.417,800
Oct 09, 20246.956.956.426.436.4319,300
Oct 08, 20246.996.996.466.726.7214,500
Oct 07, 20246.647.206.646.746.7418,400
Oct 04, 20246.446.646.446.646.644,600
Oct 03, 20246.836.996.736.866.866,400
Oct 02, 20247.387.386.807.177.1713,400
Oct 01, 20247.287.526.806.806.807,400
Sep 30, 20246.837.246.837.217.2123,200
Sep 27, 20246.956.986.406.796.7920,400
Sep 26, 20246.206.896.206.856.8525,300
Sep 25, 20246.656.656.216.526.526,800
Sep 24, 20246.746.746.386.536.5310,100
Sep 23, 20246.506.706.266.466.468,500
Sep 20, 20246.616.776.216.256.258,400
Sep 19, 20246.666.746.316.696.699,600
Sep 18, 20246.516.956.516.786.7811,900
Sep 17, 20246.696.696.156.406.404,400
Sep 16, 20246.206.436.196.196.193,400
Sep 13, 20246.396.766.206.206.209,800
Sep 12, 20246.346.486.036.376.3713,500
Sep 11, 20246.866.866.316.326.3220,200
Sep 10, 20246.407.206.306.876.8725,700
Sep 09, 20246.326.466.116.406.407,300
Sep 06, 20246.996.996.486.486.4811,400
Sep 05, 20246.816.966.626.966.968,400
Sep 04, 20246.696.886.656.886.884,800
Sep 03, 20246.617.006.396.956.9511,800
Aug 30, 20246.476.496.316.486.484,300
Aug 29, 20246.386.716.386.446.4415,100
Aug 28, 20246.656.706.356.376.379,600
Aug 27, 20246.266.806.266.796.794,100
Aug 26, 20246.666.986.666.916.9112,000
Aug 23, 20246.506.856.356.846.8410,000
Aug 22, 20246.626.786.426.426.427,200
Aug 21, 20246.506.856.406.506.5018,100
Aug 20, 20246.636.886.266.586.5817,500
Aug 19, 20247.347.346.666.676.6721,800
Aug 16, 20246.997.386.707.147.1417,900
Aug 15, 20247.007.076.427.067.0614,300
Aug 14, 20246.867.006.206.806.807,300
Aug 13, 20246.256.935.946.676.6719,500
Aug 12, 20246.406.405.796.106.104,100
Aug 09, 20246.096.505.786.306.3025,700
Aug 08, 20246.506.995.916.366.3612,800
Aug 07, 20246.436.486.056.376.3715,200
Aug 06, 20246.516.516.036.196.198,200
Aug 05, 20246.206.295.906.206.2040,800
Aug 02, 20246.516.856.266.386.3814,300
Aug 01, 20247.077.106.696.876.8728,300
Jul 31, 20246.827.196.717.167.1613,700
Jul 30, 20246.617.016.516.686.6814,000
Jul 29, 20247.457.566.736.736.7352,900
Jul 26, 20247.507.897.507.637.6329,400
Jul 25, 20247.417.977.417.827.8230,000
Jul 24, 20247.887.957.407.747.7423,600
Jul 23, 20247.908.187.657.997.9916,100
Jul 22, 20248.008.047.447.807.8013,900
Jul 19, 20247.787.947.407.907.9026,000
Jul 18, 20248.218.237.617.917.9124,000
Jul 17, 20248.028.507.838.398.3940,800
Jul 16, 20247.908.467.908.208.2044,500
Jul 15, 20248.278.447.817.957.9518,500
Jul 12, 20248.048.507.948.278.2727,700
Jul 11, 20247.818.137.627.747.74124,400
Jul 10, 20247.798.307.748.158.1553,500
Jul 09, 20247.817.897.267.857.8521,000
Jul 08, 20247.217.807.217.537.5333,100
Jul 05, 20246.677.956.317.207.2091,500
Jul 03, 20247.107.526.756.756.7536,700
Jul 02, 20246.867.166.206.746.7420,600
Jul 01, 20248.348.386.866.866.8642,400
Jun 28, 20248.758.788.308.438.4346,900
Jun 27, 20248.308.648.308.398.39101,900
Jun 26, 20247.448.087.448.058.0531,600
Jun 25, 20247.018.207.017.437.4376,200
Jun 24, 20247.307.416.837.277.2743,400
Jun 21, 20246.997.206.677.207.2032,000
Jun 20, 20247.007.106.566.806.8024,300
Jun 18, 20246.727.096.496.986.9867,900
Jun 17, 20246.287.006.167.007.0055,000
Jun 14, 20246.186.496.066.416.4122,500
Jun 13, 20246.096.545.936.186.1846,000
Jun 12, 20245.546.705.326.186.18214,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...