-
5 DAY PERFORMANCE
-4.92% -
1 MONTH PERFORMANCE
-16.12% -
3 MONTH PERFORMANCE
-3.58% -
6 MONTH PERFORMANCE
+5.81% -
YEAR-TO-DATE PERFORMANCE
-66.27% -
1 YEAR PERFORMANCE
-96.99%
U Power Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.50 | $6.19 (-4.77%) | $6.61 | $6.19 | 15,467 | $8.22 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 |
| 10/29/2024 | $7.35 | $7.78 (5.85%) | $7.82 | $7.21 | 24,050 | $9.67 M |
| 10/28/2024 | $7.70 | $7.83 (1.69%) | $7.88 | $7.46 | 16,125 | $9.73 M |
| 10/25/2024 | $7.16 | $7.67 (7.12%) | $7.67 | $7.07 | 17,468 | $9.53 M |
| 10/24/2024 | $7.22 | $7.25 (0.42%) | $7.45 | $7.01 | 28,800 | $9.01 M |
| 10/23/2024 | $7.30 | $7.10 (-2.74%) | $7.45 | $7.01 | 9,900 | $8.83 M |
| 10/22/2024 | $7.40 | $7.38 (-0.27%) | $7.45 | $7.01 | 22,574 | $9.17 M |
| 10/21/2024 | $7.21 | $7.06 (-2.08%) | $7.40 | $7.05 | 18,945 | $8.78 M |
| 10/18/2024 | $7.45 | $7.40 (-0.67%) | $7.45 | $7.40 | 11,486 | $9.20 M |
| 10/17/2024 | $7.24 | $7.44 (2.76%) | $7.86 | $7.17 | 37,221 | $9.25 M |
| 10/16/2024 | $7.00 | $7.05 (0.71%) | $7.32 | $6.73 | 35,600 | $8.76 M |
| 10/15/2024 | $6.79 | $6.83 (0.59%) | $6.85 | $6.38 | 31,038 | $8.49 M |
| 10/14/2024 | $6.54 | $6.81 (4.13%) | $6.84 | $6.45 | 9,042 | $8.47 M |
| 10/11/2024 | $6.39 | $6.40 (0.16%) | $6.73 | $6.39 | 11,600 | $7.96 M |
| 10/10/2024 | $6.55 | $6.41 (-2.14%) | $7.00 | $6.41 | 7,820 | $7.97 M |
| 10/09/2024 | $6.95 | $6.43 (-7.48%) | $6.95 | $6.42 | 19,318 | $7.99 M |
| 10/08/2024 | $6.99 | $6.72 (-3.86%) | $6.99 | $6.46 | 14,534 | $8.35 M |
| 10/07/2024 | $6.64 | $6.74 (1.51%) | $7.20 | $6.64 | 18,434 | $8.38 M |
| 10/04/2024 | $6.44 | $6.64 (3.11%) | $6.65 | $6.44 | 5,170 | $8.25 M |
| 10/03/2024 | $6.83 | $6.86 (0.44%) | $6.99 | $6.73 | 6,400 | $8.53 M |
| 10/02/2024 | $7.38 | $7.17 (-2.85%) | $7.38 | $6.80 | 13,400 | $8.91 M |
| 10/01/2024 | $7.28 | $6.80 (-6.59%) | $7.52 | $6.80 | 7,400 | $8.45 M |
| 09/30/2024 | $6.83 | $7.21 (5.56%) | $7.24 | $6.83 | 23,200 | $8.96 M |
| 09/27/2024 | $6.95 | $6.79 (-2.3%) | $6.98 | $6.40 | 20,532 | $8.44 M |
| 09/26/2024 | $6.20 | $6.85 (10.48%) | $6.89 | $6.20 | 25,314 | $8.52 M |
| 09/25/2024 | $6.65 | $6.52 (-1.95%) | $6.65 | $6.21 | 6,800 | $8.11 M |
| 09/24/2024 | $6.75 | $6.53 (-3.26%) | $6.75 | $6.38 | 10,132 | $8.12 M |
| 09/23/2024 | $6.50 | $6.46 (-0.62%) | $6.70 | $6.26 | 8,500 | $8.03 M |
| 09/20/2024 | $6.61 | $6.25 (-5.45%) | $6.77 | $6.21 | 8,400 | $7.77 M |
| 09/19/2024 | $6.66 | $6.69 (0.45%) | $6.74 | $6.31 | 9,600 | $8.32 M |
| 09/18/2024 | $6.51 | $6.78 (4.15%) | $6.95 | $6.51 | 11,925 | $8.43 M |
| 09/17/2024 | $6.69 | $6.40 (-4.33%) | $6.69 | $6.15 | 4,441 | $7.96 M |
| 09/16/2024 | $6.20 | $6.19 (-0.16%) | $6.43 | $6.19 | 3,451 | $7.70 M |
| 09/13/2024 | $6.39 | $6.20 (-2.97%) | $6.76 | $6.20 | 9,811 | $7.71 M |
| 09/12/2024 | $6.35 | $6.37 (0.31%) | $6.48 | $6.04 | 13,617 | $7.92 M |
| 09/11/2024 | $6.86 | $6.32 (-7.87%) | $6.86 | $6.31 | 20,212 | $7.86 M |
| 09/10/2024 | $6.40 | $6.87 (7.34%) | $7.20 | $6.30 | 25,700 | $8.54 M |
| 09/09/2024 | $6.32 | $6.40 (1.27%) | $6.46 | $6.11 | 7,300 | $7.96 M |
| 09/06/2024 | $6.99 | $6.48 (-7.3%) | $6.99 | $6.48 | 11,585 | $8.06 M |
| 09/05/2024 | $6.81 | $6.96 (2.2%) | $6.96 | $6.62 | 8,400 | $8.65 M |
| 09/04/2024 | $6.69 | $6.88 (2.84%) | $6.88 | $6.65 | 4,800 | $8.55 M |
| 09/03/2024 | $6.61 | $6.95 (5.14%) | $7.00 | $6.39 | 11,885 | $8.64 M |
| 08/30/2024 | $6.47 | $6.48 (0.15%) | $6.49 | $6.31 | 4,341 | $8.06 M |
| 08/29/2024 | $6.38 | $6.44 (0.94%) | $6.71 | $6.38 | 15,122 | $8.01 M |
| 08/28/2024 | $6.65 | $6.37 (-4.21%) | $6.70 | $6.35 | 9,637 | $7.92 M |
| 08/27/2024 | $6.26 | $6.79 (8.47%) | $6.80 | $6.26 | 4,114 | $8.44 M |
| 08/26/2024 | $6.66 | $6.91 (3.75%) | $6.98 | $6.66 | 12,024 | $8.59 M |
| 08/23/2024 | $6.50 | $6.84 (5.23%) | $6.85 | $6.35 | 10,000 | $8.50 M |
| 08/22/2024 | $6.62 | $6.42 (-3.02%) | $6.78 | $6.42 | 7,224 | $7.98 M |