U Power Limited - UCAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.06	2.05	2.05	2.14	2.02	85,507
September 09, 2025	2.02	2.07	2.07	2.07	1.96	46,200
September 08, 2025	2.03	2.02	2.02	2.03	1.94	9,537
September 05, 2025	2.02	2.04	2.04	2.07	1.95	8,967
September 04, 2025	1.97	2.03	2.03	2.03	1.97	2,100
September 03, 2025	2.07	2.04	2.04	2.07	1.95	14,293
September 02, 2025	1.98	1.98	1.98	2.06	1.93	17,709
August 29, 2025	2.04	1.99	1.99	2.04	1.91	4,813
August 28, 2025	2.01	2.06	2.06	2.06	1.92	18,700
August 27, 2025	2.08	2.05	2.05	2.08	2.02	4,949
August 26, 2025	2.08	2.08	2.08	2.15	2.01	30,100
August 25, 2025	1.97	2.07	2.07	2.08	1.97	5,200
August 22, 2025	1.95	2.08	2.08	2.08	1.91	38,092
August 21, 2025	1.97	1.98	1.98	2.04	1.96	7,083

U Power Limited (UCAR) NASDAQ