U Power Limited - Class A Ordinary Shares (UCAR)
2.5600
-0.3700 (-12.63%)
NASDAQ · Last Trade: Jul 27th, 1:35 AM EDT
Historical Prices For U Power Limited - Class A Ordinary Shares (UCAR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/25/2025 | 2.71 | 3.00 | 2.40 | 2.56 | 351,791 | 2.56 |
| 7/24/2025 | 3.91 | 4.60 | 2.66 | 2.93 | 498,172 | 2.93 |
| 7/23/2025 | 3.90 | 4.25 | 3.81 | 3.81 | 54,009 | 3.81 |
| 7/22/2025 | 3.85 | 4.10 | 3.85 | 3.96 | 20,762 | 3.96 |
| 7/21/2025 | 3.75 | 3.98 | 3.75 | 3.81 | 17,129 | 3.81 |
| 7/18/2025 | 3.84 | 4.05 | 3.76 | 3.76 | 33,744 | 3.76 |
| 7/17/2025 | 3.89 | 4.01 | 3.71 | 3.90 | 6,132 | 3.90 |
| 7/16/2025 | 3.85 | 4.10 | 3.85 | 4.01 | 20,724 | 4.01 |
| 7/15/2025 | 3.75 | 3.98 | 3.64 | 3.94 | 18,699 | 3.94 |
| 7/14/2025 | 3.64 | 3.99 | 3.58 | 3.87 | 16,375 | 3.87 |
| 7/11/2025 | 3.77 | 3.85 | 3.69 | 3.79 | 14,198 | 3.79 |
| 7/10/2025 | 3.68 | 3.92 | 3.60 | 3.88 | 33,169 | 3.88 |
| 7/09/2025 | 3.82 | 3.82 | 3.43 | 3.71 | 52,606 | 3.71 |
| 7/08/2025 | 4.19 | 4.19 | 3.77 | 3.77 | 62,802 | 3.77 |
| 7/07/2025 | 4.82 | 4.82 | 3.91 | 4.18 | 176,024 | 4.18 |
| 7/03/2025 | 4.55 | 4.74 | 3.85 | 4.00 | 92,049 | 4.00 |
| 7/02/2025 | 4.24 | 4.98 | 4.03 | 4.51 | 479,569 | 4.51 |
| 7/01/2025 | 4.19 | 4.48 | 3.85 | 4.08 | 127,458 | 4.08 |
| 6/30/2025 | 3.88 | 4.07 | 3.74 | 3.83 | 39,817 | 3.83 |
| 6/27/2025 | 3.96 | 4.05 | 3.30 | 3.86 | 139,709 | 3.86 |
| 6/26/2025 | 4.10 | 4.32 | 3.93 | 4.06 | 130,688 | 4.06 |
| 6/25/2025 | 4.06 | 4.20 | 3.95 | 4.18 | 128,845 | 4.18 |
| 6/24/2025 | 4.18 | 4.34 | 3.88 | 4.02 | 236,827 | 4.02 |
| 6/23/2025 | 4.00 | 4.50 | 3.80 | 4.11 | 127,632 | 4.11 |
| 6/20/2025 | 3.80 | 4.32 | 3.71 | 4.16 | 92,626 | 4.16 |
| 6/18/2025 | 3.77 | 3.83 | 3.53 | 3.79 | 13,769 | 3.79 |
| 6/17/2025 | 3.95 | 3.96 | 3.62 | 3.68 | 22,532 | 3.68 |
| 6/16/2025 | 3.40 | 4.00 | 3.38 | 3.96 | 116,340 | 3.96 |
| 6/13/2025 | 3.33 | 3.40 | 3.25 | 3.39 | 5,704 | 3.39 |
| 6/12/2025 | 3.24 | 3.38 | 3.16 | 3.33 | 7,543 | 3.33 |
| 6/11/2025 | 3.28 | 3.39 | 3.14 | 3.16 | 2,950 | 3.16 |
| 6/10/2025 | 3.28 | 3.28 | 3.07 | 3.24 | 6,687 | 3.24 |
| 6/09/2025 | 3.13 | 3.23 | 2.97 | 3.20 | 10,251 | 3.20 |
| 6/06/2025 | 3.10 | 3.22 | 3.08 | 3.10 | 12,549 | 3.10 |
| 6/05/2025 | 3.25 | 3.25 | 3.07 | 3.20 | 12,266 | 3.20 |
| 6/04/2025 | 3.12 | 3.35 | 3.05 | 3.06 | 30,121 | 3.06 |
| 6/03/2025 | 3.16 | 3.41 | 3.16 | 3.18 | 12,525 | 3.18 |
| 6/02/2025 | 3.12 | 3.40 | 3.04 | 3.17 | 22,143 | 3.17 |
| 5/30/2025 | 2.99 | 3.14 | 2.80 | 3.14 | 8,603 | 3.14 |
| 5/29/2025 | 2.93 | 3.04 | 2.79 | 2.94 | 3,397 | 2.94 |
| 5/28/2025 | 3.05 | 3.05 | 3.00 | 3.01 | 11,332 | 3.01 |
| 5/27/2025 | 2.99 | 3.04 | 2.76 | 3.03 | 7,903 | 3.03 |
| 5/23/2025 | 3.07 | 3.07 | 2.88 | 2.98 | 5,797 | 2.98 |
| 5/22/2025 | 2.85 | 3.09 | 2.85 | 3.07 | 2,670 | 3.07 |
| 5/21/2025 | 2.96 | 3.10 | 2.90 | 2.99 | 8,546 | 2.99 |
| 5/20/2025 | 3.00 | 3.10 | 2.81 | 2.90 | 13,095 | 2.90 |
| 5/19/2025 | 3.14 | 3.14 | 3.03 | 3.10 | 25,935 | 3.10 |
| 5/16/2025 | 3.14 | 3.28 | 3.05 | 3.08 | 30,092 | 3.08 |
| 5/15/2025 | 3.10 | 3.20 | 3.02 | 3.07 | 23,726 | 3.07 |
| 5/14/2025 | 3.10 | 3.24 | 2.95 | 3.01 | 55,247 | 3.01 |
| 5/13/2025 | 3.05 | 3.12 | 2.95 | 2.96 | 51,209 | 2.96 |
| 5/12/2025 | 2.92 | 3.03 | 2.92 | 3.01 | 21,690 | 3.01 |
| 5/09/2025 | 2.84 | 3.02 | 2.84 | 3.00 | 16,043 | 3.00 |
| 5/08/2025 | 2.95 | 3.07 | 2.76 | 2.90 | 26,090 | 2.90 |
| 5/07/2025 | 2.69 | 3.05 | 2.67 | 2.93 | 38,673 | 2.93 |
| 5/06/2025 | 3.08 | 3.28 | 2.85 | 2.98 | 103,073 | 2.98 |
| 5/05/2025 | 2.59 | 3.43 | 2.49 | 3.39 | 681,512 | 3.39 |
| 5/02/2025 | 2.78 | 2.80 | 2.54 | 2.79 | 12,978 | 2.79 |
| 5/01/2025 | 2.56 | 2.75 | 2.56 | 2.70 | 19,582 | 2.70 |
| 4/30/2025 | 2.55 | 2.62 | 2.54 | 2.56 | 2,311 | 2.56 |
| 4/29/2025 | 2.60 | 2.70 | 2.54 | 2.55 | 12,991 | 2.55 |
| 4/28/2025 | 2.40 | 2.59 | 2.40 | 2.59 | 16,220 | 2.59 |