Skip to main content

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

6.380 -0.620 (-8.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.740 6.740 6.380 6.380 8,393 -0.62(-8.86%)
Dec 19, 2024 6.800 7.000 6.350 7.000 9,129 +0.35(+5.26%)
Dec 18, 2024 6.900 7.010 6.540 6.650 7,417 -0.50(-6.99%)
Dec 17, 2024 6.980 7.790 6.980 7.149 27,672 +0.07(+0.98%)
Dec 16, 2024 7.400 7.450 6.950 7.080 87,601 -0.36(-4.84%)
Dec 13, 2024 7.490 7.490 6.990 7.440 76,914 +0.34(+4.79%)
Dec 12, 2024 7.140 7.510 6.920 7.100 42,275 -0.38(-5.08%)
Dec 11, 2024 7.050 7.480 6.440 7.480 47,207 +0.28(+3.89%)
Dec 10, 2024 6.930 7.200 6.840 7.200 41,203 +0.06(+0.84%)
Dec 09, 2024 6.900 7.200 6.900 7.140 49,159 +0.35(+5.15%)
Dec 06, 2024 6.790 6.790 6.350 6.790 9,188 +0.00(+0.00%)
Dec 05, 2024 6.550 6.900 6.550 6.790 6,657 +0.22(+3.32%)
Dec 04, 2024 6.430 6.598 6.320 6.572 5,380 +0.13(+2.05%)
Dec 03, 2024 6.350 6.500 6.335 6.440 4,688 +0.09(+1.42%)
Dec 02, 2024 6.290 6.480 6.290 6.350 5,164 +0.03(+0.48%)
Nov 29, 2024 6.070 6.345 6.070 6.320 14,530 +0.16(+2.60%)
Nov 27, 2024 6.390 6.510 6.160 6.160 6,592 -0.32(-4.94%)
Nov 26, 2024 6.150 6.550 6.150 6.480 9,156 +0.31(+5.02%)
Nov 25, 2024 6.140 6.702 6.050 6.170 15,580 +0.01(+0.16%)
Nov 22, 2024 6.500 6.650 6.160 6.160 17,678 -0.46(-7.02%)
Nov 21, 2024 6.390 6.625 6.302 6.625 22,157 +0.17(+2.71%)
Nov 20, 2024 6.590 6.790 6.200 6.450 19,384 +0.01(+0.16%)
Nov 19, 2024 6.700 6.720 6.350 6.440 21,796 -0.15(-2.28%)
Nov 18, 2024 6.650 7.000 6.420 6.590 17,393 +0.08(+1.23%)
Nov 15, 2024 6.510 6.970 6.442 6.510 19,561 -0.49(-7.00%)
Nov 14, 2024 6.600 7.140 6.500 7.000 94,598 +0.57(+8.86%)
Nov 13, 2024 6.740 7.000 6.360 6.430 68,703 -0.32(-4.71%)
Nov 12, 2024 7.240 7.370 6.620 6.748 19,074 -0.41(-5.76%)
Nov 11, 2024 7.690 7.925 7.150 7.160 14,258 -0.72(-9.19%)
Nov 08, 2024 8.000 8.130 7.810 7.885 8,795 -0.11(-1.31%)
Nov 07, 2024 8.060 8.060 7.877 7.990 5,006 -0.07(-0.87%)
Nov 06, 2024 8.400 8.400 7.849 8.060 19,653 -0.40(-4.70%)
Nov 05, 2024 7.970 8.500 7.890 8.458 27,921 +0.48(+5.99%)
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 5,170 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.