5 DAY PERFORMANCE
-44.46%
1 MONTH PERFORMANCE
-53.65%
3 MONTH PERFORMANCE
-60.78%
6 MONTH PERFORMANCE
-53.44%
YEAR-TO-DATE PERFORMANCE
-53.09%
1 YEAR PERFORMANCE
-68.10%
U Power Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $3.34 | $3.11 (-6.89%) | $3.34 | $3.10 | 100,423 | $3.90 M |
| 01/29/2025 | $3.79 | $3.27 (-13.72%) | $3.79 | $3.10 | 1.89 M | $4.07 M |
| 01/28/2025 | $4.43 | $4.21 (-4.97%) | $4.43 | $4.08 | 43,217 | $5.23 M |
| 01/27/2025 | $5.68 | $4.07 (-28.35%) | $5.69 | $3.92 | 234,634 | $5.06 M |
| 01/24/2025 | $5.88 | $5.60 (-4.76%) | $6.35 | $5.60 | 567,700 | $6.96 M |
| 01/23/2025 | $7.78 | $8.05 (3.47%) | $8.08 | $7.25 | 36,700 | $10.01 M |
| 01/22/2025 | $9.05 | $7.78 (-14.03%) | $9.05 | $7.57 | 38,322 | $9.67 M |
| 01/21/2025 | $9.05 | $9.00 (-0.55%) | $9.43 | $8.50 | 52,100 | $11.19 M |
| 01/17/2025 | $8.10 | $9.05 (11.73%) | $9.20 | $8.02 | 60,406 | $11.25 M |
| 01/16/2025 | $8.00 | $8.28 (3.5%) | $8.62 | $8.00 | 42,221 | $10.29 M |
| 01/15/2025 | $7.41 | $8.06 (8.77%) | $8.23 | $7.06 | 56,305 | $10.02 M |
| 01/14/2025 | $7.25 | $7.37 (1.66%) | $7.44 | $6.80 | 51,047 | $9.16 M |
| 01/13/2025 | $7.22 | $7.01 (-2.91%) | $7.40 | $6.50 | 56,403 | $8.71 M |
| 01/10/2025 | $6.90 | $6.90 (0%) | $7.30 | $6.80 | 26,800 | $8.58 M |
| 01/08/2025 | $7.10 | $6.60 (-7.04%) | $7.26 | $6.36 | 62,324 | $8.20 M |
| 01/07/2025 | $7.32 | $7.40 (1.09%) | $7.71 | $7.19 | 66,000 | $9.20 M |
| 01/06/2025 | $7.58 | $7.53 (-0.66%) | $7.75 | $7.15 | 71,600 | $9.36 M |
| 01/03/2025 | $7.00 | $7.97 (13.86%) | $8.20 | $7.00 | 77,932 | $9.91 M |
| 01/02/2025 | $6.68 | $7.53 (12.72%) | $7.53 | $6.60 | 46,538 | $9.36 M |
| 12/31/2024 | $6.57 | $6.63 (0.91%) | $6.90 | $6.50 | 10,329 | $8.24 M |
| 12/30/2024 | $6.70 | $6.71 (0.15%) | $7.20 | $6.42 | 41,100 | $8.34 M |
| 12/27/2024 | $6.80 | $6.63 (-2.5%) | $6.80 | $6.49 | 5,604 | $8.24 M |
| 12/26/2024 | $6.60 | $6.68 (1.21%) | $7.01 | $6.60 | 107,571 | $8.30 M |
| 12/24/2024 | $6.60 | $6.50 (-1.52%) | $7.00 | $6.50 | 15,243 | $8.08 M |
| 12/23/2024 | $6.32 | $6.60 (4.43%) | $6.60 | $6.32 | 4,300 | $8.20 M |
| 12/20/2024 | $6.74 | $6.38 (-5.34%) | $6.74 | $6.38 | 8,400 | $7.93 M |
| 12/19/2024 | $6.80 | $7.00 (2.94%) | $7.00 | $6.35 | 9,200 | $8.70 M |
| 12/18/2024 | $6.90 | $6.65 (-3.62%) | $7.01 | $6.54 | 7,417 | $8.27 M |
| 12/17/2024 | $6.98 | $7.15 (2.44%) | $7.79 | $6.98 | 27,731 | $8.89 M |
| 12/16/2024 | $7.40 | $7.08 (-4.32%) | $7.45 | $6.95 | 87,601 | $8.80 M |
| 12/13/2024 | $7.49 | $7.44 (-0.67%) | $7.49 | $6.99 | 76,914 | $9.25 M |
| 12/12/2024 | $7.14 | $7.10 (-0.56%) | $7.51 | $6.92 | 42,300 | $8.83 M |
| 12/11/2024 | $7.05 | $7.48 (6.1%) | $7.48 | $6.44 | 47,213 | $9.30 M |
| 12/10/2024 | $6.93 | $7.20 (3.9%) | $7.20 | $6.84 | 41,217 | $8.95 M |
| 12/09/2024 | $6.90 | $7.14 (3.48%) | $7.20 | $6.90 | 49,200 | $8.88 M |
| 12/06/2024 | $6.79 | $6.79 (0%) | $6.79 | $6.35 | 9,200 | $8.44 M |
| 12/05/2024 | $6.55 | $6.79 (3.66%) | $6.90 | $6.55 | 6,700 | $8.44 M |
| 12/04/2024 | $6.43 | $6.57 (2.18%) | $6.60 | $6.32 | 5,900 | $8.17 M |
| 12/03/2024 | $6.35 | $6.44 (1.42%) | $6.50 | $6.34 | 4,988 | $8.01 M |
| 12/02/2024 | $6.29 | $6.35 (0.95%) | $6.48 | $6.29 | 5,200 | $7.89 M |
| 11/29/2024 | $6.07 | $6.32 (4.12%) | $6.35 | $6.07 | 14,530 | $7.86 M |
| 11/27/2024 | $6.39 | $6.16 (-3.6%) | $6.51 | $6.16 | 6,600 | $7.66 M |
| 11/26/2024 | $6.15 | $6.48 (5.37%) | $6.55 | $6.15 | 9,200 | $8.06 M |
| 11/25/2024 | $6.14 | $6.17 (0.49%) | $6.70 | $6.05 | 15,600 | $7.67 M |
| 11/22/2024 | $6.50 | $6.16 (-5.23%) | $6.65 | $6.16 | 17,678 | $7.66 M |
| 11/21/2024 | $6.39 | $6.63 (3.76%) | $6.63 | $6.30 | 22,200 | $8.24 M |
| 11/20/2024 | $6.59 | $6.45 (-2.12%) | $6.79 | $6.20 | 19,400 | $8.02 M |
| 11/19/2024 | $6.70 | $6.44 (-3.88%) | $6.72 | $6.35 | 21,811 | $8.01 M |
| 11/18/2024 | $6.65 | $6.59 (-0.9%) | $7.00 | $6.42 | 17,581 | $8.19 M |
| 11/15/2024 | $6.51 | $6.51 (0%) | $6.97 | $6.44 | 19,600 | $8.09 M |
| 11/14/2024 | $6.60 | $7.00 (6.06%) | $7.14 | $6.50 | 94,602 | $8.70 M |
| 11/13/2024 | $6.74 | $6.43 (-4.6%) | $7.00 | $6.36 | 68,903 | $7.99 M |
| 11/12/2024 | $7.24 | $6.75 (-6.77%) | $7.37 | $6.62 | 19,100 | $8.39 M |
| 11/11/2024 | $7.69 | $7.16 (-6.89%) | $7.93 | $7.15 | 14,300 | $8.90 M |
| 11/08/2024 | $8.00 | $7.89 (-1.38%) | $8.13 | $7.81 | 8,800 | $9.81 M |
| 11/07/2024 | $8.06 | $7.99 (-0.87%) | $8.06 | $7.88 | 5,017 | $9.93 M |
| 11/06/2024 | $8.40 | $8.06 (-4.05%) | $8.40 | $7.85 | 19,735 | $10.02 M |
| 11/05/2024 | $7.97 | $8.46 (6.15%) | $8.50 | $7.89 | 27,921 | $10.52 M |
| 11/04/2024 | $7.98 | $7.98 (0%) | $8.00 | $7.74 | 11,749 | $9.92 M |
| 11/01/2024 | $7.88 | $7.71 (-2.16%) | $8.06 | $7.51 | 19,300 | $9.58 M |
| 10/31/2024 | $7.98 | $8.09 (1.38%) | $8.09 | $7.46 | 11,839 | $10.06 M |
| 10/30/2024 | $7.59 | $7.93 (4.48%) | $8.08 | $7.59 | 28,800 | $9.86 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.
