U Power Limited Ordinary Shares (UCAR) Historical Stock Data
7.37 ↑0.36 (5.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UCAR is up 1.27% a day on average. There have been 20 days where U Power Limited Ordinary Shares closed green and 10 days where UCAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 7.25 | 7.37 | ↑$0.12 (1.66%) | 6.80 | 7.44 | 51.04K |
| 2025-01-13 | 7.22 | 7.01 | ↓$0.21 (-2.97%) | 6.50 | 7.40 | 56.40K |
| 2025-01-10 | 6.90 | 6.90 | ↑$0.00 (0.00%) | 6.80 | 7.30 | 26.77K |
| 2025-01-08 | 7.10 | 6.60 | ↓$0.50 (-7.04%) | 6.36 | 7.26 | 62.32K |
| 2025-01-07 | 7.32 | 7.40 | ↑$0.08 (1.09%) | 7.19 | 7.71 | 66K |
| 2025-01-06 | 7.58 | 7.53 | ↓$0.05 (-0.61%) | 7.15 | 7.75 | 71.60K |
| 2025-01-03 | 7.00 | 7.97 | ↑$0.97 (13.86%) | 7.00 | 8.20 | 77.93K |
| 2025-01-02 | 6.68 | 7.53 | ↑$0.85 (12.65%) | 6.60 | 7.53 | 46.54K |
| 2024-12-31 | 6.57 | 6.63 | ↑$0.06 (0.92%) | 6.50 | 6.90 | 10.30K |
| 2024-12-30 | 6.70 | 6.71 | ↑$0.01 (0.22%) | 6.42 | 7.20 | 41.08K |
| 2024-12-27 | 6.80 | 6.63 | ↓$0.17 (-2.47%) | 6.49 | 6.80 | 5.60K |
| 2024-12-26 | 6.60 | 6.68 | ↑$0.08 (1.18%) | 6.60 | 7.01 | 107.57K |
| 2024-12-24 | 6.60 | 6.50 | ↓$0.10 (-1.52%) | 6.50 | 7.00 | 15.24K |
| 2024-12-23 | 6.32 | 6.60 | ↑$0.28 (4.43%) | 6.32 | 6.60 | 4.26K |
| 2024-12-20 | 6.74 | 6.38 | ↓$0.36 (-5.34%) | 6.38 | 6.74 | 8.39K |
| 2024-12-19 | 6.80 | 7.00 | ↑$0.20 (2.94%) | 6.35 | 7.00 | 9.19K |
| 2024-12-18 | 6.90 | 6.65 | ↓$0.25 (-3.62%) | 6.54 | 7.01 | 7.42K |
| 2024-12-17 | 6.98 | 7.15 | ↑$0.17 (2.43%) | 6.98 | 7.79 | 27.73K |
| 2024-12-16 | 7.40 | 7.08 | ↓$0.32 (-4.32%) | 6.95 | 7.45 | 87.60K |
| 2024-12-13 | 7.49 | 7.44 | ↓$0.05 (-0.67%) | 6.99 | 7.49 | 76.91K |
| 2024-12-12 | 7.14 | 7.10 | ↓$0.04 (-0.62%) | 6.92 | 7.51 | 42.28K |
| 2024-12-11 | 7.05 | 7.48 | ↑$0.43 (6.10%) | 6.44 | 7.48 | 47.21K |
| 2024-12-10 | 6.93 | 7.20 | ↑$0.27 (3.96%) | 6.84 | 7.20 | 41.22K |
| 2024-12-09 | 6.90 | 7.14 | ↑$0.24 (3.48%) | 6.90 | 7.20 | 49.16K |
| 2024-12-06 | 6.79 | 6.79 | ↑$0.00 (0.00%) | 6.35 | 6.79 | 9.19K |
| 2024-12-05 | 6.55 | 6.79 | ↑$0.24 (3.66%) | 6.55 | 6.90 | 6.69K |
| 2024-12-04 | 6.43 | 6.57 | ↑$0.15 (2.28%) | 6.32 | 6.60 | 5.38K |
| 2024-12-03 | 6.35 | 6.44 | ↑$0.09 (1.42%) | 6.34 | 6.50 | 4.69K |
| 2024-12-02 | 6.29 | 6.35 | ↑$0.06 (0.95%) | 6.29 | 6.48 | 5.17K |
| 2024-11-29 | 6.07 | 6.32 | ↑$0.25 (4.12%) | 6.07 | 6.35 | 14.53K |
Create an account or log in to view more rows.
$UCAR I can wait.
$UCAR whats the target for Friday close?
$UCAR a comeback is always more fun than an all out win!!!!
$UCAR what happened
$UCAR Buy now
$UCAR has just been halted from trading due to volatility.
$UCAR has just been halted from trading.
$UCAR prepare your cash to buy dip
$UCAR Silly Bears tricks are for kids
$UCAR Dumping started...
Get out while you can...