-
5 DAY PERFORMANCE
+3.52% -
1 MONTH PERFORMANCE
+4.97% -
3 MONTH PERFORMANCE
-19.81% -
6 MONTH PERFORMANCE
+24.49% -
YEAR-TO-DATE PERFORMANCE
-63.16% -
1 YEAR PERFORMANCE
-98.18%
U Power Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $6.50 | $6.50 (0%) | $6.85 | $6.40 | 18,158 | $8.08 M |
| 08/20/2024 | $6.63 | $6.58 (-0.75%) | $6.88 | $6.26 | 17,500 | $8.18 M |
| 08/19/2024 | $7.34 | $6.67 (-9.13%) | $7.34 | $6.66 | 21,800 | $8.29 M |
| 08/16/2024 | $6.99 | $7.14 (2.15%) | $7.38 | $6.70 | 18,089 | $8.88 M |
| 08/15/2024 | $7.00 | $7.06 (0.86%) | $7.07 | $6.42 | 14,344 | $8.78 M |
| 08/14/2024 | $6.86 | $6.80 (-0.87%) | $7.00 | $6.20 | 7,393 | $8.45 M |
| 08/13/2024 | $6.25 | $6.67 (6.72%) | $6.93 | $5.94 | 19,690 | $8.29 M |
| 08/12/2024 | $6.40 | $6.10 (-4.69%) | $6.40 | $5.79 | 4,185 | $7.58 M |
| 08/09/2024 | $6.09 | $6.30 (3.45%) | $6.50 | $5.78 | 25,735 | $7.83 M |
| 08/08/2024 | $6.50 | $6.36 (-2.15%) | $6.99 | $5.91 | 12,800 | $7.91 M |
| 08/07/2024 | $6.43 | $6.37 (-0.93%) | $6.48 | $6.05 | 15,200 | $7.92 M |
| 08/06/2024 | $6.51 | $6.19 (-4.92%) | $6.51 | $6.03 | 8,237 | $7.70 M |
| 08/05/2024 | $6.20 | $6.20 (0%) | $6.29 | $5.90 | 40,800 | $7.71 M |
| 08/02/2024 | $6.51 | $6.38 (-2%) | $6.85 | $6.26 | 14,332 | $7.93 M |
| 08/01/2024 | $7.07 | $6.87 (-2.83%) | $7.10 | $6.69 | 28,344 | $8.54 M |
| 07/31/2024 | $6.82 | $7.16 (4.99%) | $7.19 | $6.71 | 13,747 | $8.90 M |
| 07/30/2024 | $6.61 | $6.68 (1.06%) | $7.01 | $6.51 | 14,160 | $8.30 M |
| 07/29/2024 | $7.45 | $6.73 (-9.66%) | $7.56 | $6.73 | 52,900 | $8.37 M |
| 07/26/2024 | $7.50 | $7.63 (1.73%) | $7.89 | $7.50 | 29,441 | $9.49 M |
| 07/25/2024 | $7.41 | $7.82 (5.53%) | $7.97 | $7.41 | 30,031 | $9.72 M |
| 07/24/2024 | $7.88 | $7.74 (-1.78%) | $7.95 | $7.40 | 23,600 | $9.62 M |
| 07/23/2024 | $7.90 | $7.99 (1.14%) | $8.18 | $7.65 | 16,154 | $9.93 M |
| 07/22/2024 | $8.00 | $7.80 (-2.5%) | $8.04 | $7.44 | 13,903 | $9.70 M |
| 07/19/2024 | $7.78 | $7.90 (1.54%) | $7.94 | $7.40 | 26,032 | $9.82 M |
| 07/18/2024 | $8.21 | $7.91 (-3.65%) | $8.23 | $7.61 | 24,014 | $9.83 M |
| 07/17/2024 | $8.02 | $8.39 (4.61%) | $8.50 | $7.83 | 40,800 | $10.43 M |
| 07/16/2024 | $7.90 | $8.20 (3.8%) | $8.46 | $7.90 | 44,534 | $10.19 M |
| 07/15/2024 | $8.27 | $7.95 (-3.87%) | $8.44 | $7.81 | 18,535 | $9.88 M |
| 07/12/2024 | $8.04 | $8.27 (2.86%) | $8.50 | $7.94 | 27,745 | $10.28 M |
| 07/11/2024 | $7.81 | $7.74 (-0.9%) | $8.13 | $7.62 | 124,531 | $9.62 M |
| 07/10/2024 | $7.79 | $8.15 (4.62%) | $8.30 | $7.74 | 53,595 | $10.13 M |
| 07/09/2024 | $7.81 | $7.85 (0.51%) | $7.89 | $7.26 | 21,024 | $9.76 M |
| 07/08/2024 | $7.21 | $7.53 (4.44%) | $7.80 | $7.21 | 33,105 | $9.36 M |
| 07/05/2024 | $6.67 | $7.20 (7.95%) | $7.95 | $6.31 | 91,532 | $8.95 M |
| 07/03/2024 | $7.10 | $6.75 (-4.93%) | $7.52 | $6.75 | 36,717 | $8.39 M |
| 07/02/2024 | $6.86 | $6.74 (-1.75%) | $7.16 | $6.20 | 20,611 | $8.38 M |
| 07/01/2024 | $8.34 | $6.86 (-17.75%) | $8.38 | $6.86 | 42,400 | $8.53 M |