U Power Limited Ordinary Shares (UCAR) went public on April 20, 2023, when it opened at a split-adjusted price of $810.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $3.12 | $3.41 | $3.04 | $3.20 | 77,074 |
May 2025 | $2.56 | $3.43 | $2.49 | $3.14 | 1,174,518 |
April 2025 | $2.54 | $2.88 | $2.30 | $2.56 | 663,700 |
March 2025 | $2.77 | $3.07 | $2.30 | $2.48 | 3,640,429 |
February 2025 | $2.72 | $3.80 | $2.31 | $2.76 | 1,419,263 |
January 2025 | $6.68 | $9.43 | $2.57 | $2.69 | 3,821,965 |
December 2024 | $6.29 | $7.79 | $6.29 | $6.63 | 613,097 |
November 2024 | $7.88 | $8.50 | $6.05 | $6.32 | 453,372 |
October 2024 | $7.28 | $8.09 | $6.38 | $8.09 | 406,782 |
September 2024 | $6.61 | $7.24 | $6.04 | $7.21 | 245,341 |
August 2024 | $7.07 | $7.38 | $5.78 | $6.48 | 328,929 |
July 2024 | $8.34 | $8.50 | $6.20 | $7.16 | 799,013 |
June 2024 | $5.72 | $8.78 | $4.72 | $8.43 | 2,316,298 |
May 2024 | $5.31 | $7.49 | $5.10 | $5.37 | 1,986,659 |
April 2024 | $0.06 | $8.63 | $0.06 | $5.36 | 81,943,286 |
March 2024 | $7.79 | $8.10 | $4.60 | $5.43 | 3,255,823 |
February 2024 | $9.01 | $12.38 | $6.24 | $7.32 | 10,418,025 |
January 2024 | $18.01 | $18.40 | $8.65 | $9.31 | 4,682,461 |
December 2023 | $156.00 | $171.97 | $17.00 | $18.35 | 2,620,096 |
November 2023 | $270.20 | $295.00 | $145.01 | $154.00 | 22,610 |
October 2023 | $375.00 | $396.00 | $271.00 | $278.00 | 42,054 |
September 2023 | $434.00 | $477.00 | $357.09 | $372.00 | 19,891 |
August 2023 | $647.00 | $686.99 | $430.00 | $431.00 | 128,673 |
July 2023 | $706.00 | $730.00 | $576.00 | $657.00 | 48,223 |
June 2023 | $544.00 | $1,529.00 | $459.01 | $710.00 | 2,616,944 |
