If you invested $1000 in U Power Limited (UCAR) since IPO date, it would be worth $0.02 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.16, while $1000 invested 1 year ago would be worth $49.27. This corresponds to total returns of -100%, -99.98%, -95.07%, respectively, with annualized returns of -96.1%, -94.54%, -95.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1.02 | 1.01 | 1.01 | 1.03 | 0.98 | 24,893 |
| July 30, 2026 | 0.95 | 1.01 | 1.01 | 1.04 | 0.9 | 213,457 |
| July 29, 2026 | 0.99 | 1.01 | 1.01 | 1.08 | 0.99 | 65,327 |
| July 28, 2026 | 0.97 | 1 | 1 | 1.01 | 0.96 | 89,716 |
| July 27, 2026 | 0.96 | 0.98 | 0.98 | 0.99 | 0.94 | 86,080 |
| July 24, 2026 | 0.89 | 0.95 | 0.95 | 0.96 | 0.85 | 770,678 |
| July 23, 2026 | 1.01 | 1 | 1 | 1.04 | 1 | 3.07M |
| July 22, 2026 | 1.04 | 1.05 | 1.05 | 1.08 | 1 | 55,775 |
| July 21, 2026 | 1.09 | 1.04 | 1.04 | 1.12 | 1.04 | 56,372 |
| July 20, 2026 | 1.15 | 1.1 | 1.1 | 1.15 | 1.05 | 121,352 |
| July 17, 2026 | 1.15 | 1.15 | 1.15 | 1.16 | 1.09 | 121,318 |
| July 16, 2026 | 1.18 | 1.19 | 1.19 | 1.25 | 1.18 | 60,204 |
| July 15, 2026 | 1.2 | 1.21 | 1.21 | 1.24 | 1.17 | 56,269 |
| July 14, 2026 | 1.25 | 1.21 | 1.21 | 1.35 | 1.19 | 259,569 |
| July 13, 2026 | 1.12 | 1.33 | 1.33 | 1.4 | 1.11 | 6.06M |
| July 10, 2026 | 1.2 | 1.21 | 1.21 | 1.22 | 1.1 | 107,280 |
| July 09, 2026 | 1.1 | 1.21 | 1.21 | 1.21 | 1.1 | 84,860 |
| July 08, 2026 | 1.11 | 1.13 | 1.13 | 1.14 | 1.1 | 36,054 |
| July 07, 2026 | 1.16 | 1.14 | 1.14 | 1.19 | 1.12 | 55,462 |
| July 06, 2026 | 1.19 | 1.17 | 1.17 | 1.2 | 1.16 | 28,340 |
| July 02, 2026 | 1.19 | 1.18 | 1.18 | 1.19 | 1.14 | 71,434 |
| July 01, 2026 | 1.19 | 1.18 | 1.18 | 1.23 | 1.18 | 54,149 |
| June 30, 2026 | 1.22 | 1.22 | 1.22 | 1.27 | 1.2 | 89,950 |
| June 29, 2026 | 1.19 | 1.21 | 1.21 | 1.22 | 1.15 | 74,517 |
| June 26, 2026 | 1.19 | 1.18 | 1.18 | 1.22 | 1.16 | 0 |
| June 25, 2026 | 1.24 | 1.2 | 1.2 | 1.25 | 1.15 | 169,346 |
| June 24, 2026 | 1.17 | 1.28 | 1.28 | 1.39 | 1.11 | 888,819 |
| June 23, 2026 | 1.12 | 1.11 | 1.11 | 1.15 | 1.08 | 136,943 |
| June 22, 2026 | 1.16 | 1.14 | 1.14 | 1.18 | 1.11 | 230,317 |
| June 18, 2026 | 1.13 | 1.19 | 1.19 | 1.2 | 1.12 | 233,739 |
| June 17, 2026 | 1.17 | 1.13 | 1.13 | 1.21 | 1.07 | 266,159 |
| June 16, 2026 | 1.22 | 1.19 | 1.19 | 1.26 | 1.1 | 507,143 |
| June 15, 2026 | 1.2 | 1.22 | 1.22 | 1.27 | 1.18 | 267,596 |
| June 12, 2026 | 1.15 | 1.21 | 1.21 | 1.23 | 1.15 | 329,981 |
| June 11, 2026 | 1.14 | 1.23 | 1.23 | 1.31 | 1.12 | 3.48M |
| June 10, 2026 | 1.29 | 1.21 | 1.21 | 1.37 | 1.21 | 441,681 |
| June 09, 2026 | 1.34 | 1.3 | 1.3 | 1.4 | 1.25 | 2.33M |
| June 08, 2026 | 1.35 | 1.35 | 1.35 | 1.37 | 1.35 | 147,833 |
| June 05, 2026 | 1.39 | 1.35 | 1.35 | 1.39 | 1.35 | 0 |
| June 04, 2026 | 1.41 | 1.38 | 1.38 | 1.42 | 1.37 | 108,849 |
| June 03, 2026 | 1.37 | 1.42 | 1.42 | 1.43 | 1.36 | 226,606 |
| June 02, 2026 | 1.37 | 1.4 | 1.4 | 1.44 | 1.35 | 208,773 |
| June 01, 2026 | 1.35 | 1.45 | 1.45 | 1.45 | 1.35 | 397,747 |
| May 29, 2026 | 1.44 | 1.38 | 1.38 | 1.45 | 1.35 | 275,545 |
| May 28, 2026 | 1.43 | 1.45 | 1.45 | 1.49 | 1.43 | 220,143 |
| May 27, 2026 | 1.43 | 1.45 | 1.45 | 1.54 | 1.43 | 639,274 |
| May 26, 2026 | 1.46 | 1.5 | 1.5 | 1.57 | 1.46 | 499,790 |
| May 22, 2026 | 1.46 | 1.46 | 1.46 | 1.56 | 1.43 | 0 |
| May 21, 2026 | 1.46 | 1.51 | 1.51 | 1.69 | 1.39 | 7.2M |
| May 20, 2026 | 1.25 | 1.36 | 1.36 | 1.42 | 1.25 | 6.86M |
| May 19, 2026 | 1.31 | 1.25 | 1.25 | 1.34 | 1.25 | 116,054 |
| May 18, 2026 | 1.32 | 1.31 | 1.31 | 1.38 | 1.26 | 239,839 |
| May 15, 2026 | 1.37 | 1.37 | 1.37 | 1.43 | 1.29 | 285,273 |
| May 14, 2026 | 1.39 | 1.36 | 1.36 | 1.46 | 1.34 | 311,155 |
| May 13, 2026 | 1.37 | 1.36 | 1.36 | 1.48 | 1.27 | 541,825 |
| May 12, 2026 | 1.44 | 1.35 | 1.35 | 1.52 | 1.35 | 250,273 |
| May 11, 2026 | 1.46 | 1.45 | 1.45 | 1.47 | 1.32 | 421,228 |
| May 08, 2026 | 1.56 | 1.51 | 1.51 | 1.56 | 1.45 | 341,485 |
| May 07, 2026 | 1.56 | 1.56 | 1.56 | 1.58 | 1.45 | 651,848 |
| May 06, 2026 | 1.52 | 1.61 | 1.61 | 1.61 | 1.45 | 617,912 |