U Power Limited Ordinary Shares (UCAR) Historical Stock Data
1.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UCAR is down -0.58% a day on average. There have been 11 days where U Power Limited Ordinary Shares closed green and 19 days where UCAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 1.57 | 1.70 | ↑$0.14 (8.63%) | 1.53 | 1.75 | 23.88K |
| 2025-12-19 | 1.70 | 1.65 | ↓$0.05 (-2.94%) | 1.65 | 1.81 | 8.65K |
| 2025-12-18 | 1.73 | 1.64 | ↓$0.10 (-5.49%) | 1.55 | 1.75 | 6.37K |
| 2025-12-17 | 1.75 | 1.71 | ↓$0.04 (-2.24%) | 1.71 | 1.75 | 5.32K |
| 2025-12-16 | 1.78 | 1.68 | ↓$0.10 (-5.62%) | 1.43 | 1.87 | 20.88K |
| 2025-12-15 | 1.80 | 1.75 | ↓$0.05 (-2.72%) | 1.73 | 1.80 | 3.30K |
| 2025-12-12 | 1.80 | 1.80 | ↑$0.00 (0.09%) | 1.80 | 1.85 | 6.82K |
| 2025-12-11 | 1.77 | 1.75 | ↓$0.02 (-1.37%) | 1.71 | 1.79 | 2.10K |
| 2025-12-10 | 1.79 | 1.77 | ↓$0.02 (-0.98%) | 1.75 | 1.79 | 8.72K |
| 2025-12-09 | 1.86 | 1.75 | ↓$0.11 (-6.01%) | 1.73 | 1.90 | 15.07K |
| 2025-12-08 | 1.90 | 1.81 | ↓$0.09 (-4.74%) | 1.81 | 1.90 | 11.22K |
| 2025-12-05 | 1.80 | 1.82 | ↑$0.02 (1.11%) | 1.80 | 1.91 | 2.64K |
| 2025-12-04 | 1.85 | 1.79 | ↓$0.06 (-3.28%) | 1.74 | 1.88 | 21.27K |
| 2025-12-03 | 1.90 | 1.85 | ↓$0.05 (-2.63%) | 1.85 | 1.91 | 4.12K |
| 2025-12-02 | 1.93 | 1.89 | ↓$0.04 (-2.07%) | 1.89 | 1.94 | 8.89K |
| 2025-12-01 | 1.85 | 1.90 | ↑$0.05 (2.70%) | 1.77 | 1.96 | 14.66K |
| 2025-11-28 | 1.88 | 1.94 | ↑$0.06 (2.93%) | 1.88 | 1.98 | 4.12K |
| 2025-11-26 | 1.90 | 1.94 | ↑$0.04 (2.11%) | 1.89 | 1.95 | 6.63K |
| 2025-11-25 | 1.95 | 1.94 | ↓$0.01 (-0.51%) | 1.89 | 1.97 | 8.90K |
| 2025-11-24 | 1.97 | 1.95 | ↓$0.02 (-1.02%) | 1.91 | 1.98 | 9.39K |
| 2025-11-21 | 2.00 | 1.97 | ↓$0.03 (-1.40%) | 1.88 | 2.00 | 33.97K |
| 2025-11-20 | 1.81 | 1.97 | ↑$0.16 (8.85%) | 1.81 | 2.02 | 56.47K |
| 2025-11-19 | 2.01 | 1.87 | ↓$0.14 (-6.97%) | 1.75 | 2.01 | 25.74K |
| 2025-11-18 | 2.02 | 2.01 | ↓$0.01 (-0.44%) | 1.99 | 2.05 | 16.48K |
| 2025-11-17 | 2.12 | 2.10 | ↓$0.02 (-0.94%) | 2.01 | 2.13 | 40.07K |
| 2025-11-14 | 2.01 | 2.07 | ↑$0.06 (2.99%) | 2.01 | 2.14 | 37.06K |
| 2025-11-13 | 2.11 | 2.07 | ↓$0.04 (-1.90%) | 1.95 | 2.13 | 82.93K |
| 2025-11-12 | 2.14 | 2.18 | ↑$0.04 (1.87%) | 2.02 | 2.18 | 12.19K |
| 2025-11-11 | 2.15 | 2.19 | ↑$0.04 (1.86%) | 2.13 | 2.19 | 46.92K |
| 2025-11-10 | 2.09 | 2.15 | ↑$0.06 (2.87%) | 2.07 | 2.15 | 27.40K |
Create an account or log in to view more rows.
$UCAR love cooking these little bears on here
$UCAR watch for a morning dip and rip
$UCAR hows short doing? Keep short pls
we need your money.
$UCAR has just been halted from trading due to volatility.
$UCAR has just been halted from trading due to volatility.
$UCAR free to hold
$UCAR R-E-L-A-X Green is coming
$UCAR just go up
$UCAR I bought the dip
$UCAR warming up