NASDAQ : UCAR
U Power Limited — Price history
Consumer Discretionary · Auto & Truck Dealerships · China
Last price 2.85 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
U Power Limited (UCAR) closed at 3.14 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.05 | 3.255 | 3.05 | 3.14 | 6,442 | +4.69% |
| 2026-10-30 | 2.84 | 2.999 | 2.8 | 2.999 | 10,203 | +5.24% |
| 2026-10-29 | 3.051 | 3.051 | 2.51 | 2.85 | 23,575 | -5.00% |
| 2026-10-28 | 3 | 3 | 3 | 3 | 917 | +1.35% |
| 2026-10-27 | 3.251 | 3.251 | 2.95 | 2.96 | 22,488 | -12.17% |
| 2026-10-26 | 3.176 | 3.514 | 3.13 | 3.37 | 21,250 | +7.67% |
| 2026-10-23 | 3.47 | 3.47 | 3.13 | 3.13 | 11,596 | +1.62% |
| 2026-10-22 | 3.23 | 3.23 | 3.04 | 3.08 | 2,346 | -4.94% |
| 2026-10-21 | 3.2 | 3.24 | 3.2 | 3.24 | 2,912 | -7.95% |
| 2026-10-20 | 3.32 | 3.52 | 3.32 | 3.52 | 3,366 | +6.02% |
| 2026-10-19 | 3.29 | 3.34 | 3.28 | 3.32 | 1,931 | -1.92% |
| 2026-10-16 | 3.26 | 3.54 | 3.25 | 3.385 | 6,739 | +5.12% |
| 2026-10-15 | 3.405 | 3.42 | 3.2 | 3.22 | 10,365 | -9.80% |
| 2026-10-14 | 3.82 | 3.96 | 3.57 | 3.57 | 13,145 | -7.99% |
| 2026-10-13 | 3.89 | 3.9 | 3.82 | 3.88 | 5,178 | -3.24% |
| 2026-10-12 | 4 | 4.185 | 4 | 4.01 | 5,803 | -5.87% |
| 2026-10-09 | 3.86 | 4.26 | 3.86 | 4.26 | 14,445 | +8.95% |
| 2026-10-08 | 3.96 | 4 | 3.9 | 3.91 | 10,494 | +0.26% |
| 2026-10-07 | 3.88 | 3.9 | 3.88 | 3.9 | 1,663 | +0.78% |
| 2026-10-06 | 3.86 | 4.12 | 3.85 | 3.87 | 3,651 | +0.13% |
| 2026-10-05 | 3.955 | 3.955 | 3.865 | 3.865 | 6,806 | -6.87% |
| 2026-10-02 | 3.73 | 4.28 | 3.703 | 4.15 | 10,199 | +5.06% |
| 2026-10-01 | 3.99 | 4.1 | 3.77 | 3.95 | 6,116 | -1.50% |
| 2026-09-30 | 4.02 | 4.22 | 3.9 | 4.01 | 9,294 | -0.99% |
| 2026-09-29 | 4.18 | 4.44 | 4.049 | 4.05 | 13,598 | -6.43% |
| 2026-09-28 | 4.37 | 4.553 | 4.01 | 4.328 | 11,385 | -2.51% |
| 2026-09-25 | 4.33 | 4.68 | 4.31 | 4.44 | 13,025 | +5.71% |
| 2026-09-24 | 4.53 | 4.67 | 4.07 | 4.2 | 8,261 | -8.70% |
| 2026-09-23 | 4.52 | 4.82 | 4.36 | 4.6 | 15,576 | +5.75% |
| 2026-09-22 | 4.49 | 4.68 | 4.34 | 4.35 | 24,364 | -1.81% |
| 2026-09-21 | 4.54 | 4.874 | 4.355 | 4.43 | 29,997 | -4.11% |
| 2026-09-18 | 4.334 | 4.835 | 4.31 | 4.62 | 26,255 | +3.82% |
| 2026-09-17 | 3.92 | 4.55 | 3.852 | 4.45 | 30,100 | +15.58% |
| 2026-09-16 | 3.7 | 4.68 | 3.61 | 3.85 | 105,859 | +2.67% |
| 2026-09-15 | 3.97 | 4 | 3.5 | 3.75 | 45,288 | -5.78% |
| 2026-09-14 | 4.82 | 4.82 | 3.76 | 3.98 | 95,995 | -19.92% |
| 2026-09-11 | 7.4 | 7.4 | 4.29 | 4.97 | 171,794 | -32.84% |
| 2026-09-10 | 7.88 | 7.9 | 6.799 | 7.4 | 51,167 | -11.48% |
| 2026-09-09 | 7.13 | 8.99 | 6.05 | 8.36 | 77,723 | -3.42% |
| 2026-09-08 | 8.562 | 9.546 | 8.284 | 8.656 | 13,456 | -8.01% |
| 2026-09-04 | 9.678 | 10.064 | 9.078 | 9.41 | 5,413 | -2.77% |
| 2026-09-03 | 12.2 | 12.29 | 8 | 9.678 | 23,276 | -20.53% |
| 2026-09-02 | 12.108 | 12.394 | 12 | 12.178 | 942 | +0.76% |
| 2026-09-01 | 12.088 | 12.594 | 12.086 | 12.086 | 2,133 | -0.98% |
| 2026-08-31 | 11.996 | 12.696 | 11.984 | 12.206 | 1,648 | +0.69% |
| 2026-08-28 | 12.102 | 12.658 | 11.952 | 12.122 | 3,000 | -5.00% |
| 2026-08-27 | 12.31 | 12.908 | 11.72 | 12.76 | 4,090 | +0.55% |
| 2026-08-26 | 11.894 | 13.388 | 11.818 | 12.69 | 14,397 | +7.38% |
| 2026-08-25 | 11.2 | 12.012 | 11.2 | 11.818 | 7,658 | -0.74% |
| 2026-08-24 | 11.4 | 11.99 | 10.542 | 11.906 | 28,438 | -2.07% |
| 2026-08-21 | 12.002 | 12.922 | 11.556 | 12.158 | 385,015 | -5.44% |
| 2026-08-20 | 11.644 | 13.458 | 11.518 | 12.858 | 6,261 | +10.77% |
| 2026-08-19 | 13.54 | 14.01 | 10.36 | 11.608 | 14,689 | -14.33% |
| 2026-08-18 | 12.506 | 14.498 | 12.506 | 13.55 | 12,461 | +10.27% |
| 2026-08-17 | 13.298 | 13.402 | 12.1 | 12.288 | 3,853 | -6.97% |
| 2026-08-14 | 15.202 | 15.6 | 11.6 | 13.208 | 13,511 | -16.38% |
| 2026-08-13 | 15.548 | 15.796 | 15.04 | 15.796 | 2,192 | +1.79% |
| 2026-08-12 | 16 | 16.596 | 15.094 | 15.518 | 9,786 | +0.90% |
| 2026-08-11 | 14.902 | 15.4 | 14.226 | 15.38 | 7,040 | +4.89% |
| 2026-08-10 | 17 | 17.34 | 14 | 14.663 | 18,941 | -15.75% |
| 2026-08-07 | 18 | 18.4 | 16 | 17.404 | 10,793 | -2.68% |
| 2026-08-06 | 18.178 | 18.798 | 17.4 | 17.884 | 8,719 | -4.86% |
| 2026-08-05 | 18.786 | 19.076 | 18.4 | 18.798 | 3,101 | +1.30% |
| 2026-08-04 | 18.75 | 21.928 | 17.274 | 18.556 | 111,538 | -5.81% |
| 2026-08-03 | 19.754 | 21 | 19.198 | 19.7 | 3,240 | -2.48% |
| 2026-07-31 | 20.4 | 20.6 | 19.594 | 20.2 | 1,270 | +0.00% |
| 2026-07-30 | 19.01 | 20.8 | 18 | 20.2 | 10,673 | +0.00% |
| 2026-07-29 | 19.88 | 21.6 | 19.788 | 20.2 | 3,387 | +1.04% |
| 2026-07-28 | 19.492 | 20.2 | 18.718 | 19.992 | 4,523 | +2.20% |
| 2026-07-27 | 19.2 | 20 | 18.718 | 19.562 | 4,544 | +3.36% |
| 2026-07-24 | 18.6 | 19.286 | 17 | 18.926 | 39,610 | -5.37% |
| 2026-07-23 | 20.8 | 20.8 | 20 | 20 | 181,734 | -4.76% |
| 2026-07-22 | 20.8 | 21.578 | 20 | 21 | 2,937 | +0.96% |
| 2026-07-21 | 21.8 | 22.598 | 20.6 | 20.8 | 2,844 | -5.45% |
| 2026-07-20 | 23 | 23 | 21 | 22 | 6,327 | -4.35% |
| 2026-07-17 | 24 | 24 | 21.5 | 23 | 6,114 | -3.36% |
| 2026-07-16 | 23.6 | 24.998 | 23.6 | 23.8 | 3,036 | -1.65% |
| 2026-07-15 | 24.1 | 24.8 | 23.402 | 24.2 | 2,854 | +0.00% |
| 2026-07-14 | 27 | 27 | 23.8 | 24.2 | 13,166 | -9.02% |
| 2026-07-13 | 22.4 | 28 | 22.1 | 26.6 | 303,268 | +9.92% |
| 2026-07-10 | 24 | 24.4 | 21.9 | 24.2 | 5,421 | +0.00% |
| 2026-07-09 | 22 | 24.2 | 22 | 24.2 | 4,273 | +7.08% |
| 2026-07-08 | 22.2 | 22.8 | 22.08 | 22.6 | 2,016 | -0.88% |
| 2026-07-07 | 23.2 | 23.798 | 22.3 | 22.8 | 2,861 | -2.56% |
| 2026-07-06 | 23.4 | 24 | 23.2 | 23.4 | 1,541 | -0.85% |
| 2026-07-02 | 24 | 24.1 | 22.8 | 23.6 | 3,950 | +0.00% |
| 2026-07-01 | 23.9 | 24.662 | 23.6 | 23.6 | 2,779 | -3.28% |
| 2026-06-30 | 24.4 | 25.6 | 24 | 24.4 | 4,844 | +0.83% |
| 2026-06-29 | 23.8 | 24.4 | 23.002 | 24.2 | 4,087 | +2.54% |
| 2026-06-26 | 23.8 | 24.3 | 23.2 | 23.6 | 3,593 | -1.67% |
| 2026-06-25 | 24.8 | 25 | 22.8 | 24 | 8,932 | -6.25% |
| 2026-06-24 | 22.4 | 28.6 | 22.2 | 25.6 | 47,972 | +15.32% |
| 2026-06-23 | 22.4 | 23 | 21.6 | 22.2 | 6,990 | -2.63% |
| 2026-06-22 | 23.2 | 23.6 | 22.2 | 22.8 | 11,808 | -4.20% |
| 2026-06-18 | 22.6 | 23.9 | 22.4 | 23.8 | 12,422 | +5.31% |
| 2026-06-17 | 23.4 | 24.2 | 21.402 | 22.6 | 13,640 | -5.04% |
| 2026-06-16 | 24.4 | 25.198 | 21.2 | 23.8 | 25,608 | -2.46% |
| 2026-06-15 | 24 | 25.4 | 23.4 | 24.4 | 19,351 | +0.83% |
| 2026-06-12 | 23 | 24.544 | 23 | 24.2 | 16,990 | -1.63% |
| 2026-06-11 | 23.4 | 26.1 | 22.4 | 24.6 | 175,827 | +1.65% |
| 2026-06-10 | 25.4 | 27.4 | 24.16 | 24.2 | 23,507 | -6.92% |
| 2026-06-09 | 26.6 | 28 | 25 | 26 | 117,482 | -3.70% |
| 2026-06-08 | 27.4 | 27.4 | 27 | 27 | 7,658 | +0.00% |
| 2026-06-05 | 27.7 | 27.7 | 27 | 27 | 12,915 | -2.17% |
| 2026-06-04 | 28.2 | 28.4 | 27.4 | 27.6 | 5,609 | -2.82% |
| 2026-06-03 | 27.4 | 28.6 | 27.2 | 28.4 | 11,933 | +1.43% |
| 2026-06-02 | 28.2 | 28.8 | 27 | 28 | 10,746 | -3.45% |
| 2026-06-01 | 27 | 29.2 | 27 | 29 | 21,836 | +5.07% |
| 2026-05-29 | 28.6 | 29.1 | 27 | 27.6 | 14,307 | -4.83% |
| 2026-05-28 | 28.5 | 29.8 | 28.5 | 29 | 11,560 | +0.00% |
| 2026-05-27 | 28.6 | 30.8 | 28.6 | 29 | 32,782 | -3.33% |
| 2026-05-26 | 29.2 | 31.4 | 29.16 | 30 | 26,006 | +2.74% |
| 2026-05-22 | 29.2 | 31.2 | 28.6 | 29.2 | 37,676 | -3.31% |
| 2026-05-21 | 29.2 | 33.8 | 27.8 | 30.2 | 367,260 | +11.03% |
| 2026-05-20 | 25 | 28.4 | 25 | 27.2 | 390,561 | +8.80% |
| 2026-05-19 | 26.2 | 26.7 | 25 | 25 | 6,004 | -4.58% |
| 2026-05-18 | 26.4 | 27.6 | 25.2 | 26.2 | 12,389 | +0.77% |
| 2026-05-15 | 27.4 | 28.8 | 25.8 | 26 | 15,200 | -4.41% |
| 2026-05-14 | 27.8 | 29.198 | 26.8 | 27.2 | 16,515 | +0.00% |
| 2026-05-13 | 27.4 | 29.6 | 25.44 | 27.2 | 27,448 | +0.74% |