Skip to main content

U Power Limited - Ordinary Shares (NQ: UCAR )

0.3788 -0.0312 (-7.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 0.3990 0.4000 0.3597 0.3788 7,555,144 -0.03(-7.61%)
Dec 06, 2023 0.4250 0.4989 0.3872 0.4100 14,454,086 -0.05(-10.11%)
Dec 05, 2023 0.6700 0.6700 0.4500 0.4561 14,432,287 -0.23(-33.31%)
Dec 04, 2023 0.9998 1.000 0.6300 0.6839 9,688,786 -0.86(-55.59%)
Dec 01, 2023 1.560 1.720 1.500 1.540 180,823 +0.00(+0.00%)
Nov 30, 2023 1.550 1.560 1.450 1.540 169,868 +0.00(+0.00%)
Nov 29, 2023 1.700 1.700 1.530 1.540 222,601 -0.16(-9.41%)
Nov 28, 2023 1.950 1.950 1.630 1.700 470,022 -0.33(-16.26%)
Nov 27, 2023 2.110 2.110 2.020 2.030 44,810 -0.05(-2.40%)
Nov 24, 2023 2.020 2.080 1.980 2.080 73,184 +0.02(+1.22%)
Nov 22, 2023 2.030 2.090 2.020 2.055 39,138 -0.02(-1.20%)
Nov 21, 2023 2.280 2.280 2.050 2.080 109,129 -0.20(-8.77%)
Nov 20, 2023 2.200 2.380 2.160 2.280 147,912 +0.13(+6.05%)
Nov 17, 2023 2.345 2.345 2.080 2.150 162,336 -0.22(-9.28%)
Nov 16, 2023 2.460 2.488 2.360 2.370 70,722 -0.05(-2.07%)
Nov 15, 2023 2.430 2.560 2.400 2.420 102,143 +0.01(+0.41%)
Nov 14, 2023 2.620 2.620 2.350 2.410 140,398 -0.10(-3.98%)
Nov 13, 2023 2.560 2.640 2.510 2.510 65,741 -0.06(-2.14%)
Nov 10, 2023 2.610 2.640 2.510 2.565 19,911 +0.02(+0.59%)
Nov 09, 2023 2.780 2.780 2.350 2.550 72,833 -0.13(-4.85%)
Nov 08, 2023 2.690 2.823 2.640 2.680 65,537 -0.11(-3.94%)
Nov 07, 2023 2.650 2.830 2.630 2.790 23,422 +0.07(+2.57%)
Nov 06, 2023 2.830 2.950 2.700 2.720 56,016 -0.14(-4.90%)
Nov 03, 2023 2.780 2.890 2.690 2.860 113,497 +0.12(+4.38%)
Nov 02, 2023 2.770 2.780 2.685 2.740 36,660 +0.10(+3.79%)
Nov 01, 2023 2.700 2.775 2.570 2.640 47,386 -0.14(-5.04%)
Oct 31, 2023 2.930 2.930 2.710 2.780 64,561 -0.07(-2.46%)
Oct 30, 2023 2.770 2.880 2.741 2.850 30,625 +0.05(+1.79%)
Oct 27, 2023 2.830 2.950 2.720 2.800 353,222 +0.04(+1.45%)
Oct 26, 2023 2.860 2.860 2.710 2.760 365,041 -0.11(-3.83%)
Oct 25, 2023 2.980 2.980 2.731 2.870 352,641 -0.11(-3.69%)
Oct 24, 2023 2.790 3.080 2.790 2.980 343,127 +0.12(+4.20%)
Oct 23, 2023 3.030 3.092 2.790 2.860 329,450 -0.26(-8.33%)
Oct 20, 2023 2.970 3.283 2.900 3.120 376,805 +0.12(+4.00%)
Oct 19, 2023 3.110 3.190 2.960 3.000 377,351 -0.10(-3.23%)
Oct 18, 2023 3.250 3.400 3.051 3.100 305,880 -0.24(-7.19%)
Oct 17, 2023 3.400 3.580 3.300 3.340 390,053 -0.15(-4.30%)
Oct 16, 2023 3.200 3.600 3.300 3.490 392,050 +0.19(+5.76%)
Oct 13, 2023 3.450 3.580 3.130 3.300 82,982 -0.28(-7.82%)
Oct 12, 2023 3.480 3.638 3.440 3.580 44,078 +0.10(+2.87%)
Oct 11, 2023 3.700 3.837 3.470 3.480 86,254 -0.19(-5.18%)
Oct 10, 2023 3.650 3.884 3.650 3.670 39,196 -0.15(-3.93%)
Oct 09, 2023 3.830 3.899 3.654 3.820 49,663 -0.11(-2.80%)
Oct 06, 2023 3.750 3.930 3.680 3.930 60,671 +0.11(+2.88%)
Oct 05, 2023 3.870 3.870 3.660 3.820 16,020 +0.03(+0.79%)
Oct 04, 2023 3.530 3.800 3.510 3.790 39,697 +0.19(+5.28%)
Oct 03, 2023 3.700 3.700 3.580 3.600 50,105 -0.12(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.