U Power Limited Ordinary Shares (UCAR) Historical Stock Data
6.37 ↓0.79 (-11.03%)
As of May 17, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, UCAR is up 0.08% a day on average. There have been 16 days where U Power Limited Ordinary Shares closed green and 14 days where UCAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 7.38 | 6.37 | ↓$1.01 (-13.69%) | 6.03 | 7.42 | 156.04K |
| 2024-05-16 | 6.27 | 7.16 | ↑$0.89 (14.19%) | 6.27 | 7.49 | 338.41K |
| 2024-05-15 | 5.61 | 6.18 | ↑$0.57 (10.16%) | 5.47 | 6.18 | 138.24K |
| 2024-05-14 | 5.46 | 5.55 | ↑$0.09 (1.65%) | 5.46 | 6.18 | 109.41K |
| 2024-05-13 | 5.29 | 5.40 | ↑$0.11 (2.08%) | 5.29 | 5.57 | 24.71K |
| 2024-05-10 | 5.68 | 5.28 | ↓$0.40 (-7.04%) | 5.18 | 5.68 | 33.90K |
| 2024-05-09 | 5.86 | 5.34 | ↓$0.52 (-8.87%) | 5.32 | 5.86 | 29.79K |
| 2024-05-08 | 5.66 | 5.79 | ↑$0.13 (2.30%) | 5.62 | 5.88 | 58.53K |
| 2024-05-07 | 6.00 | 5.74 | ↓$0.26 (-4.33%) | 5.65 | 6.00 | 72.70K |
| 2024-05-06 | 5.56 | 5.95 | ↑$0.39 (7.01%) | 5.56 | 6.05 | 90.19K |
| 2024-05-03 | 5.82 | 5.55 | ↓$0.27 (-4.64%) | 5.50 | 6.30 | 170.05K |
| 2024-05-02 | 5.24 | 5.77 | ↑$0.53 (10.11%) | 5.24 | 5.90 | 150.31K |
| 2024-05-01 | 5.31 | 5.30 | ↓$0.01 (-0.19%) | 5.15 | 5.46 | 29.38K |
| 2024-04-30 | 5.41 | 5.36 | ↓$0.05 (-0.92%) | 5.36 | 6.00 | 156.92K |
| 2024-04-29 | 5.09 | 5.55 | ↑$0.46 (9.04%) | 5.09 | 5.82 | 179.80K |
| 2024-04-26 | 5.04 | 5.12 | ↑$0.08 (1.59%) | 5.03 | 5.35 | 144.47K |
| 2024-04-25 | 5.40 | 5.29 | ↓$0.11 (-2.04%) | 5.00 | 5.45 | 72.31K |
| 2024-04-24 | 5.13 | 5.53 | ↑$0.40 (7.80%) | 5.13 | 5.97 | 234.10K |
| 2024-04-23 | 5.03 | 5.17 | ↑$0.14 (2.78%) | 5.01 | 5.57 | 167.16K |
| 2024-04-22 | 5.06 | 4.86 | ↓$0.20 (-3.95%) | 4.61 | 5.24 | 38K |
| 2024-04-19 | 5.09 | 5.14 | ↑$0.05 (0.98%) | 5.04 | 5.58 | 93.47K |
| 2024-04-18 | 4.73 | 5.07 | ↑$0.34 (7.19%) | 4.73 | 5.40 | 219.58K |
| 2024-04-17 | 4.43 | 4.85 | ↑$0.42 (9.48%) | 4.33 | 5.18 | 221.16K |
| 2024-04-16 | 4.71 | 4.47 | ↓$0.24 (-5.10%) | 4.20 | 5.04 | 259.23K |
| 2024-04-15 | 5.02 | 4.80 | ↓$0.22 (-4.38%) | 4.80 | 5.18 | 183K |
| 2024-04-12 | 5.34 | 5.10 | ↓$0.24 (-4.49%) | 5.00 | 5.43 | 186.12K |
| 2024-04-11 | 5.50 | 5.52 | ↑$0.02 (0.36%) | 5.35 | 5.75 | 217.41K |
| 2024-04-10 | 5.10 | 5.54 | ↑$0.44 (8.63%) | 5.10 | 5.92 | 433.76K |
| 2024-04-09 | 5.34 | 5.27 | ↓$0.07 (-1.31%) | 4.92 | 5.60 | 698.97K |
| 2024-04-08 | 7.88 | 5.37 | ↓$2.51 (-31.85%) | 5.16 | 8.63 | 16.49M |
Create an account or log in to view more rows.
$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...
$UCAR If options never existed
what do you think this stock would be trading at?
$UCAR more calls coming in
$UCAR Looking for this cup to breakout.
$UCAR just added more