U Power Limited UCAR
2.95 USD +0.02 (+0.68%)
Regular-session close
2.95 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
2.89 Day range 3.15
2.85 52-week range 420.00
- YTD
- -99.03%
- 1 year
- -99.29%
UCAR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.89 | 3.15 | 2.89 | 2.95 | +0.02 | +0.68% | 7,347 |
| Nov 12, 2026 | 2.95 | 2.95 | 2.55 | 2.93 | -0.02 | -0.68% | 4,600 |
| Nov 11, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 3.09 | 3.09 | 2.91 | 2.95 | -0.20 | -6.35% | 4,500 |
| Nov 9, 2026 | 3.04 | 3.29 | 2.83 | 3.15 | +0.19 | +6.42% | 8,600 |
| Nov 6, 2026 | 2.99 | 3.25 | 2.86 | 2.96 | -0.04 | -1.33% | 20,200 |
| Nov 5, 2026 | 2.90 | 3.15 | 2.34 | 3.00 | +0.10 | +3.45% | 10,500 |
| Nov 4, 2026 | 3.13 | 3.13 | 2.90 | 2.90 | -0.16 | -5.23% | 2,300 |
| Nov 3, 2026 | 3.04 | 3.18 | 3.04 | 3.06 | -0.08 | -2.55% | 4,900 |
| Nov 2, 2026 | 3.05 | 3.26 | 3.05 | 3.14 | +0.14 | +4.67% | 6,500 |
| Oct 30, 2026 | 2.84 | 3.00 | 2.80 | 3.00 | +0.15 | +5.26% | 10,200 |
| Oct 29, 2026 | 3.05 | 3.05 | 2.51 | 2.85 | -0.15 | -5.00% | 23,300 |
| Oct 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | +0.04 | +1.35% | 900 |
| Oct 27, 2026 | 3.25 | 3.25 | 2.95 | 2.96 | -0.41 | -12.17% | 22,500 |
| Oct 26, 2026 | 3.18 | 3.51 | 3.13 | 3.37 | +0.24 | +7.67% | 21,300 |
| Oct 23, 2026 | 3.47 | 3.47 | 3.13 | 3.13 | +0.05 | +1.62% | 11,400 |
| Oct 22, 2026 | 3.23 | 3.23 | 3.04 | 3.08 | -0.16 | -4.94% | 2,300 |
| Oct 21, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | -0.28 | -7.95% | 2,900 |
| Oct 20, 2026 | 3.32 | 3.52 | 3.32 | 3.52 | +0.20 | +6.02% | 3,400 |
| Oct 19, 2026 | 3.29 | 3.34 | 3.28 | 3.32 | -0.06 | -1.78% | 1,900 |
| Oct 16, 2026 | 3.26 | 3.54 | 3.25 | 3.38 | +0.16 | +4.97% | 6,400 |
| Oct 15, 2026 | 3.40 | 3.42 | 3.20 | 3.22 | -0.35 | -9.80% | 10,400 |
| Oct 14, 2026 | 3.82 | 3.96 | 3.57 | 3.57 | -0.31 | -7.99% | 13,100 |
| Oct 13, 2026 | 3.89 | 3.90 | 3.82 | 3.88 | -0.13 | -3.24% | 5,200 |
| Oct 12, 2026 | 4.00 | 4.18 | 4.00 | 4.01 | -0.25 | -5.87% | 5,800 |
| Oct 9, 2026 | 3.86 | 4.26 | 3.86 | 4.26 | +0.35 | +8.95% | 14,400 |
| Oct 8, 2026 | 3.96 | 4.00 | 3.90 | 3.91 | +0.01 | +0.26% | 10,500 |
| Oct 7, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | +0.03 | +0.78% | 1,700 |
| Oct 6, 2026 | 3.86 | 4.12 | 3.85 | 3.87 | 0.00 | 0.00% | 3,600 |
| Oct 5, 2026 | 3.95 | 3.95 | 3.87 | 3.87 | -0.28 | -6.75% | 6,800 |
| Oct 2, 2026 | 3.73 | 4.28 | 3.70 | 4.15 | +0.20 | +5.06% | 10,000 |
| Oct 1, 2026 | 3.99 | 4.10 | 3.77 | 3.95 | -0.06 | -1.50% | 6,100 |
| Sep 30, 2026 | 4.02 | 4.22 | 3.90 | 4.01 | -0.04 | -0.99% | 9,300 |
| Sep 29, 2026 | 4.18 | 4.44 | 4.05 | 4.05 | -0.28 | -6.47% | 11,900 |
| Sep 28, 2026 | 4.37 | 4.55 | 4.01 | 4.33 | -0.11 | -2.48% | 11,400 |
| Sep 25, 2026 | 4.33 | 4.68 | 4.31 | 4.44 | +0.24 | +5.71% | 12,300 |
| Sep 24, 2026 | 4.53 | 4.67 | 4.07 | 4.20 | -0.40 | -8.70% | 8,300 |
| Sep 23, 2026 | 4.52 | 4.82 | 4.36 | 4.60 | +0.25 | +5.75% | 15,600 |
| Sep 22, 2026 | 4.49 | 4.68 | 4.34 | 4.35 | -0.08 | -1.81% | 24,300 |
| Sep 21, 2026 | 4.54 | 4.87 | 4.36 | 4.43 | -0.19 | -4.11% | 30,000 |
| Sep 18, 2026 | 4.33 | 4.84 | 4.31 | 4.62 | +0.17 | +3.82% | 26,000 |
| Sep 17, 2026 | 3.92 | 4.55 | 3.85 | 4.45 | +0.60 | +15.58% | 30,100 |
| Sep 16, 2026 | 3.70 | 4.68 | 3.61 | 3.85 | +0.10 | +2.67% | 105,400 |
| Sep 15, 2026 | 3.97 | 4.00 | 3.50 | 3.75 | -0.23 | -5.78% | 45,100 |
| Sep 14, 2026 | 4.82 | 4.82 | 3.76 | 3.98 | -0.99 | -19.92% | 95,200 |
| Sep 11, 2026 | 7.40 | 7.40 | 4.29 | 4.97 | -2.43 | -32.84% | 169,900 |
| Sep 10, 2026 | 7.88 | 7.90 | 6.80 | 7.40 | -0.96 | -11.48% | 51,200 |
| Sep 9, 2026 | 7.13 | 8.99 | 6.05 | 8.36 | -0.30 | -3.46% | 77,600 |
| Sep 8, 2026 | 8.56 | 9.54 | 8.28 | 8.66 | -0.76 | -8.07% | 13,115 |
| Sep 4, 2026 | 9.68 | 10.06 | 9.08 | 9.42 | -0.26 | -2.69% | 5,360 |
| Sep 3, 2026 | 12.20 | 12.30 | 8.00 | 9.68 | -2.50 | -20.53% | 22,925 |
| Sep 2, 2026 | 12.10 | 12.40 | 12.00 | 12.18 | +0.10 | +0.83% | 865 |
| Sep 1, 2026 | 12.08 | 12.60 | 12.08 | 12.08 | -0.12 | -0.98% | 2,115 |
| Aug 31, 2026 | 12.00 | 12.70 | 11.98 | 12.20 | +0.08 | +0.66% | 1,650 |
| Aug 28, 2026 | 12.10 | 12.66 | 11.96 | 12.12 | -0.64 | -5.02% | 3,000 |
| Aug 27, 2026 | 12.32 | 12.90 | 11.72 | 12.76 | +0.06 | +0.47% | 3,600 |
| Aug 26, 2026 | 11.90 | 13.38 | 11.82 | 12.70 | +0.88 | +7.45% | 14,305 |
| Aug 25, 2026 | 11.20 | 12.02 | 11.20 | 11.82 | -0.08 | -0.67% | 7,645 |
| Aug 24, 2026 | 11.40 | 12.00 | 10.54 | 11.90 | -0.26 | -2.14% | 28,440 |
| Aug 21, 2026 | 12.00 | 12.92 | 11.56 | 12.16 | -0.70 | -5.44% | 385,015 |
| Aug 20, 2026 | 11.64 | 13.46 | 11.52 | 12.86 | +1.26 | +10.86% | 6,255 |
| Aug 19, 2026 | 13.54 | 14.02 | 10.36 | 11.60 | -1.96 | -14.45% | 14,690 |
| Aug 18, 2026 | 12.50 | 14.50 | 12.50 | 13.56 | +1.28 | +10.42% | 12,460 |
| Aug 17, 2026 | 13.30 | 13.40 | 12.10 | 12.28 | -0.92 | -6.97% | 3,835 |
| Aug 14, 2026 | 15.20 | 15.60 | 11.60 | 13.20 | -2.60 | -16.46% | 13,510 |
65 days, newest first. Daily bars as drawn on the UCAR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.