U Power Limited - UCAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.8	1.79	1.79	1.88	1.77	21,266
December 03, 2025	1.89	1.85	1.85	1.95	1.84	8,500
December 02, 2025	1.92	1.89	1.89	1.94	1.88	11,561
December 01, 2025	1.85	1.9	1.9	1.96	1.77	15,708
November 28, 2025	1.88	1.94	1.94	1.98	1.88	4,116
November 26, 2025	1.9	1.94	1.94	1.96	1.89	11,906
November 25, 2025	1.95	1.94	1.94	1.97	1.89	14,134
November 24, 2025	1.97	1.95	1.95	1.98	1.91	15,908
November 21, 2025	1.96	1.97	1.97	2	1.83	66,035
November 20, 2025	1.81	1.97	1.97	2.02	1.81	97,327
November 19, 2025	2.01	1.87	1.87	2.01	1.75	26,574
November 18, 2025	2.05	2.01	2.01	2.05	1.97	22,100
November 17, 2025	2.12	2.1	2.1	2.13	2.01	40,100
November 14, 2025	2.01	2.07	2.07	2.14	2.01	37,100
November 13, 2025	2.11	2.07	2.07	2.13	1.95	83,000
November 12, 2025	2.14	2.18	2.18	2.18	2.02	12,300
November 11, 2025	2.15	2.19	2.19	2.19	2.13	47,000
November 10, 2025	2.09	2.15	2.15	2.15	2.07	27,600
November 07, 2025	2.06	2.1	2.1	2.1	2.05	30,268
November 06, 2025	2.14	2.03	2.03	2.14	2.01	66,526
November 05, 2025	2.06	2.1	2.1	2.1	2.05	23,006
November 04, 2025	2.14	2.1	2.1	2.14	2.03	61,843
November 03, 2025	2.05	2.15	2.15	2.19	2.04	73,065
October 31, 2025	2.09	2.08	2.08	2.1	2.06	159,790
October 30, 2025	1.99	2.07	2.07	2.1	1.92	254,700
October 29, 2025	1.93	1.9	1.9	1.96	1.9	6,643
October 28, 2025	1.97	1.93	1.93	1.98	1.93	17,242
October 27, 2025	2	1.98	1.98	2	1.96	24,611
October 24, 2025	1.97	1.94	1.94	1.97	1.89	20,500
October 23, 2025	2.03	1.98	1.98	2.03	1.98	37,103
October 22, 2025	1.96	2.02	2.02	2.13	1.79	139,010
October 21, 2025	1.93	2.09	2.09	2.19	1.9	252,576
October 20, 2025	1.92	1.91	1.91	1.95	1.91	19,432
October 17, 2025	1.92	1.93	1.93	1.95	1.92	12,946
October 16, 2025	1.98	2	2	2	1.96	7,249
October 15, 2025	1.95	2.01	2.01	2.02	1.95	18,781
October 14, 2025	1.96	1.98	1.98	2	1.96	11,408
October 13, 2025	2.02	1.98	1.98	2.03	1.93	79,622
October 10, 2025	2.05	2.04	2.04	2.12	2	192,355
October 09, 2025	2.02	2.04	2.04	2.08	2.01	152,212
October 08, 2025	2	2.02	2.02	2.08	2	150,500
October 07, 2025	2.04	2.04	2.04	2.07	1.98	159,703
October 06, 2025	2.04	2.04	2.04	2.08	1.98	174,028
October 03, 2025	2.04	2.04	2.04	2.04	1.96	27,905
October 02, 2025	2.01	2	2	2.06	1.95	182,550
October 01, 2025	2.01	2.04	2.04	2.05	1.98	17,600
September 30, 2025	1.95	2.02	2.02	2.08	1.95	71,363
September 29, 2025	2.03	2.05	2.05	2.08	1.87	341,148
September 26, 2025	2.03	1.97	1.97	2.06	1.97	880,215
September 25, 2025	2.03	2.06	2.06	2.07	1.98	18,400
September 24, 2025	1.98	2.07	2.07	2.07	1.98	26,855
September 23, 2025	1.98	1.98	1.98	2.04	1.97	19,559
September 22, 2025	2.01	2.04	2.04	2.04	1.94	60,900
September 19, 2025	2.06	2.06	2.06	2.07	2.03	4,000
September 18, 2025	2.01	2.06	2.06	2.08	2.01	6,400
September 17, 2025	2.01	2.04	2.04	2.08	2.01	18,021
September 16, 2025	2.05	2.08	2.08	2.08	2.01	21,472
September 15, 2025	1.98	2.05	2.05	2.08	1.98	80,000
September 12, 2025	1.98	1.96	1.96	2.01	1.95	16,400
September 11, 2025	2.08	2.04	2.04	2.08	1.95	34,223

U Power Limited (UCAR) NASDAQ