5 DAY PERFORMANCE
-5.15%
1 MONTH PERFORMANCE
-12.38%
3 MONTH PERFORMANCE
-9.36%
6 MONTH PERFORMANCE
-39.87%
YEAR-TO-DATE PERFORMANCE
-72.25%
1 YEAR PERFORMANCE
-71.99%
U Power Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.85 | $1.83 (-1.33%) | $1.88 | $1.83 | 2.11 K | $4.69 M |
| 12/03/2025 | $1.89 | $1.85 (-2.12%) | $1.95 | $1.84 | 8.50 K | $4.70 M |
| 12/02/2025 | $1.92 | $1.89 (-1.56%) | $1.94 | $1.88 | 11.56 K | $4.80 M |
| 12/01/2025 | $1.85 | $1.90 (2.7%) | $1.96 | $1.77 | 15.71 K | $4.83 M |
| 11/28/2025 | $1.88 | $1.94 (3.19%) | $1.98 | $1.88 | 4.12 K | $4.90 M |
| 11/26/2025 | $1.90 | $1.94 (2.11%) | $1.96 | $1.89 | 11.95 K | $4.93 M |
| 11/25/2025 | $1.95 | $1.94 (-0.51%) | $1.97 | $1.89 | 14.13 K | $4.93 M |
| 11/24/2025 | $1.97 | $1.95 (-1.02%) | $1.98 | $1.91 | 15.91 K | $4.95 M |
| 11/21/2025 | $1.96 | $1.97 (0.51%) | $2.00 | $1.83 | 66.04 K | $5.00 M |
| 11/20/2025 | $1.81 | $1.97 (8.84%) | $2.02 | $1.81 | 97.33 K | $5.00 M |
| 11/19/2025 | $2.01 | $1.87 (-6.97%) | $2.01 | $1.75 | 26.57 K | $4.75 M |
| 11/18/2025 | $2.05 | $2.01 (-1.95%) | $2.05 | $1.97 | 22.10 K | $5.11 M |
| 11/17/2025 | $2.12 | $2.10 (-0.94%) | $2.13 | $2.01 | 40.10 K | $5.33 M |
| 11/14/2025 | $2.01 | $2.07 (2.99%) | $2.14 | $2.01 | 37.12 K | $5.26 M |
| 11/13/2025 | $2.11 | $2.07 (-1.9%) | $2.13 | $1.95 | 83.00 K | $5.26 M |
| 11/12/2025 | $2.14 | $2.18 (1.87%) | $2.18 | $2.02 | 12.30 K | $5.54 M |
| 11/11/2025 | $2.15 | $2.19 (1.86%) | $2.19 | $2.13 | 47.00 K | $5.56 M |
| 11/10/2025 | $2.09 | $2.15 (2.87%) | $2.15 | $2.07 | 27.60 K | $5.46 M |
| 11/07/2025 | $2.06 | $2.10 (1.94%) | $2.10 | $2.05 | 30.41 K | $5.33 M |
| 11/06/2025 | $2.14 | $2.03 (-5.14%) | $2.14 | $2.01 | 66.53 K | $5.16 M |
| 11/05/2025 | $2.06 | $2.10 (1.94%) | $2.10 | $2.05 | 23.01 K | $5.33 M |
| 11/04/2025 | $2.14 | $2.10 (-1.87%) | $2.14 | $2.03 | 61.84 K | $5.33 M |
| 11/03/2025 | $2.05 | $2.15 (4.88%) | $2.19 | $2.04 | 73.07 K | $5.46 M |
| 10/31/2025 | $2.09 | $2.08 (-0.48%) | $2.10 | $2.06 | 159.80 K | $5.28 M |
| 10/30/2025 | $1.99 | $2.07 (4.02%) | $2.10 | $1.92 | 254.70 K | $5.26 M |
| 10/29/2025 | $1.93 | $1.90 (-1.55%) | $1.96 | $1.90 | 6.64 K | $4.83 M |
| 10/28/2025 | $1.97 | $1.93 (-2.03%) | $1.98 | $1.93 | 17.24 K | $4.90 M |
| 10/27/2025 | $2.00 | $1.98 (-1%) | $2.00 | $1.96 | 24.61 K | $5.03 M |
| 10/24/2025 | $1.97 | $1.94 (-1.52%) | $1.97 | $1.89 | 20.50 K | $4.93 M |
| 10/23/2025 | $2.03 | $1.98 (-2.46%) | $2.03 | $1.98 | 37.10 K | $5.03 M |
| 10/22/2025 | $1.96 | $2.02 (3.06%) | $2.13 | $1.79 | 139.01 K | $5.13 M |
| 10/21/2025 | $1.93 | $2.09 (8.29%) | $2.19 | $1.90 | 252.58 K | $5.31 M |
| 10/20/2025 | $1.92 | $1.91 (-0.52%) | $1.95 | $1.91 | 19.62 K | $4.85 M |
| 10/17/2025 | $1.92 | $1.93 (0.52%) | $1.95 | $1.92 | 12.95 K | $4.90 M |
| 10/16/2025 | $1.98 | $2.00 (1.01%) | $2.00 | $1.96 | 7.25 K | $5.08 M |
| 10/15/2025 | $1.95 | $2.01 (3.08%) | $2.02 | $1.95 | 18.78 K | $5.11 M |
| 10/14/2025 | $1.96 | $1.98 (1.02%) | $2.00 | $1.96 | 11.41 K | $5.03 M |
| 10/13/2025 | $2.02 | $1.98 (-1.98%) | $2.03 | $1.93 | 79.80 K | $5.03 M |
| 10/10/2025 | $2.05 | $2.04 (-0.49%) | $2.12 | $2.00 | 192.36 K | $5.18 M |
| 10/09/2025 | $2.02 | $2.04 (0.99%) | $2.08 | $2.01 | 152.21 K | $5.18 M |
| 10/08/2025 | $2.00 | $2.02 (1%) | $2.08 | $2.00 | 150.50 K | $5.13 M |
| 10/07/2025 | $2.04 | $2.04 (0%) | $2.07 | $1.98 | 159.70 K | $5.18 M |
| 10/06/2025 | $2.04 | $2.04 (0%) | $2.08 | $1.98 | 174.03 K | $5.18 M |
| 10/03/2025 | $2.04 | $2.04 (0%) | $2.04 | $1.96 | 27.91 K | $5.18 M |
| 10/02/2025 | $2.01 | $2.00 (-0.5%) | $2.06 | $1.95 | 182.55 K | $5.08 M |
| 10/01/2025 | $2.01 | $2.04 (1.49%) | $2.05 | $1.98 | 17.60 K | $5.18 M |
| 09/30/2025 | $1.95 | $2.02 (3.59%) | $2.08 | $1.95 | 71.36 K | $5.13 M |
| 09/29/2025 | $2.03 | $2.05 (0.99%) | $2.08 | $1.87 | 341.15 K | $5.21 M |
| 09/26/2025 | $2.03 | $1.97 (-2.96%) | $2.06 | $1.97 | 880.22 K | $5.00 M |
| 09/25/2025 | $2.03 | $2.06 (1.48%) | $2.07 | $1.98 | 18.40 K | $5.23 M |
| 09/24/2025 | $1.98 | $2.07 (4.55%) | $2.07 | $1.98 | 26.86 K | $5.26 M |
| 09/23/2025 | $1.98 | $1.98 (0%) | $2.04 | $1.97 | 19.56 K | $5.03 M |
| 09/22/2025 | $2.01 | $2.04 (1.49%) | $2.04 | $1.94 | 60.90 K | $5.18 M |
| 09/19/2025 | $2.06 | $2.06 (0%) | $2.07 | $2.03 | 4.00 K | $5.23 M |
| 09/18/2025 | $2.01 | $2.06 (2.49%) | $2.08 | $2.01 | 6.40 K | $5.23 M |
| 09/17/2025 | $2.01 | $2.04 (1.49%) | $2.08 | $2.01 | 18.03 K | $5.18 M |
| 09/16/2025 | $2.05 | $2.08 (1.46%) | $2.08 | $2.01 | 21.50 K | $5.28 M |
| 09/15/2025 | $1.98 | $2.05 (3.54%) | $2.08 | $1.98 | 80.00 K | $5.21 M |
| 09/12/2025 | $1.98 | $1.96 (-1.01%) | $2.01 | $1.95 | 16.40 K | $4.98 M |
| 09/11/2025 | $2.08 | $2.04 (-1.92%) | $2.08 | $1.95 | 34.22 K | $5.18 M |
| 09/10/2025 | $2.06 | $2.05 (-0.49%) | $2.14 | $2.02 | 85.51 K | $5.21 M |
| 09/09/2025 | $2.02 | $2.07 (2.48%) | $2.07 | $1.96 | 46.20 K | $5.26 M |
| 09/08/2025 | $2.03 | $2.02 (-0.49%) | $2.03 | $1.94 | 9.54 K | $5.13 M |
| 09/05/2025 | $2.02 | $2.04 (0.99%) | $2.07 | $1.95 | 8.97 K | $5.18 M |
| 09/04/2025 | $1.97 | $2.03 (3.05%) | $2.03 | $1.97 | 2.10 K | $5.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
