Skip to main content

U Power Limited - Class A Ordinary Shares (NQ: UCAR )

8.458 +0.478 (+5.99%)
Streaming Delayed Price Updated: 3:43 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 7.980 8.000 7.740 7.980 11,698 +0.27(+3.50%)
Nov 01, 2024 7.880 8.060 7.506 7.710 19,272 -0.38(-4.70%)
Oct 31, 2024 7.980 8.090 7.460 8.090 11,839 +0.16(+2.02%)
Oct 30, 2024 7.590 8.080 7.590 7.930 28,781 +0.15(+1.93%)
Oct 29, 2024 7.350 7.820 7.210 7.780 24,050 -0.05(-0.64%)
Oct 28, 2024 7.700 7.880 7.460 7.830 16,125 +0.17(+2.15%)
Oct 25, 2024 7.160 7.665 7.070 7.665 17,468 +0.42(+5.72%)
Oct 24, 2024 7.220 7.450 7.010 7.250 28,754 +0.15(+2.11%)
Oct 23, 2024 7.300 7.450 7.010 7.100 9,863 -0.28(-3.79%)
Oct 22, 2024 7.400 7.450 7.010 7.380 22,574 +0.32(+4.53%)
Oct 21, 2024 7.210 7.400 7.050 7.060 18,945 -0.34(-4.59%)
Oct 18, 2024 7.450 7.450 7.400 7.400 11,486 -0.04(-0.54%)
Oct 17, 2024 7.240 7.860 7.173 7.440 37,191 +0.39(+5.53%)
Oct 16, 2024 7.000 7.320 6.730 7.050 35,569 +0.22(+3.22%)
Oct 15, 2024 6.790 6.850 6.378 6.830 31,038 +0.03(+0.37%)
Oct 14, 2024 6.540 6.835 6.449 6.805 9,042 +0.40(+6.33%)
Oct 11, 2024 6.390 6.730 6.390 6.400 11,569 -0.01(-0.16%)
Oct 10, 2024 6.550 7.000 6.410 6.410 7,818 -0.02(-0.31%)
Oct 09, 2024 6.950 6.950 6.420 6.430 19,318 -0.29(-4.32%)
Oct 08, 2024 6.990 6.990 6.460 6.720 14,534 -0.02(-0.30%)
Oct 07, 2024 6.640 7.200 6.640 6.740 18,434 +0.10(+1.51%)
Oct 04, 2024 6.440 6.645 6.440 6.640 4,619 -0.22(-3.21%)
Oct 03, 2024 6.830 6.985 6.731 6.860 6,377 -0.31(-4.27%)
Oct 02, 2024 7.380 7.380 6.800 7.166 13,400 +0.37(+5.39%)
Oct 01, 2024 7.280 7.520 6.800 6.800 7,378 -0.41(-5.69%)
Sep 30, 2024 6.826 7.240 6.826 7.210 23,169 +0.42(+6.19%)
Sep 27, 2024 6.950 6.980 6.400 6.789 20,532 -0.06(-0.88%)
Sep 26, 2024 6.203 6.890 6.203 6.850 25,314 +0.33(+5.06%)
Sep 25, 2024 6.650 6.650 6.213 6.520 6,498 -0.01(-0.19%)
Sep 24, 2024 6.745 6.745 6.378 6.532 10,132 +0.07(+1.12%)
Sep 23, 2024 6.500 6.697 6.260 6.460 8,456 +0.21(+3.36%)
Sep 20, 2024 6.610 6.771 6.210 6.250 8,363 -0.44(-6.52%)
Sep 19, 2024 6.655 6.740 6.310 6.686 9,574 -0.09(-1.38%)
Sep 18, 2024 6.510 6.950 6.510 6.780 11,919 +0.38(+5.94%)
Sep 17, 2024 6.690 6.690 6.150 6.400 4,441 +0.21(+3.39%)
Sep 16, 2024 6.200 6.430 6.190 6.190 3,450 -0.01(-0.16%)
Sep 13, 2024 6.390 6.761 6.200 6.200 9,811 -0.17(-2.67%)
Sep 12, 2024 6.340 6.480 6.035 6.370 13,610 +0.05(+0.79%)
Sep 11, 2024 6.860 6.860 6.310 6.320 20,212 -0.55(-8.01%)
Sep 10, 2024 6.400 7.200 6.300 6.870 25,670 +0.47(+7.34%)
Sep 09, 2024 6.320 6.460 6.110 6.400 7,274 -0.08(-1.23%)
Sep 06, 2024 6.990 6.990 6.480 6.480 11,585 -0.48(-6.90%)
Sep 05, 2024 6.810 6.960 6.622 6.960 8,354 +0.08(+1.16%)
Sep 04, 2024 6.690 6.880 6.650 6.880 4,781 -0.07(-0.94%)
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.