5 DAY PERFORMANCE
+11.76%
1 MONTH PERFORMANCE
-8.90%
3 MONTH PERFORMANCE
+2.31%
6 MONTH PERFORMANCE
-92.08%
YEAR-TO-DATE PERFORMANCE
-91.25%
1 YEAR PERFORMANCE
-96.76%
U Power Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.11 | 230.32 K | $566.75 K |
| 06/18/2026 | $1.13 | $1.19 (5.31%) | $1.20 | $1.12 | 248.50 K | $591.61 K |
| 06/17/2026 | $1.17 | $1.13 (-3.42%) | $1.21 | $1.07 | 272.81 K | $561.78 K |
| 06/16/2026 | $1.22 | $1.19 (-2.46%) | $1.26 | $1.06 | 512.20 K | $591.61 K |
| 06/15/2026 | $1.20 | $1.22 (1.67%) | $1.27 | $1.17 | 387.03 K | $606.52 K |
| 06/12/2026 | $1.15 | $1.21 (5.22%) | $1.23 | $1.15 | 339.82 K | $601.55 K |
| 06/11/2026 | $1.17 | $1.23 (5.13%) | $1.31 | $1.12 | 3.52 M | $611.49 K |
| 06/10/2026 | $1.27 | $1.21 (-4.72%) | $1.37 | $1.21 | 470.15 K | $601.55 K |
| 06/09/2026 | $1.33 | $1.30 (-2.26%) | $1.40 | $1.25 | 2.35 M | $646.29 K |
| 06/08/2026 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.35 | 153.20 K | $671.15 K |
| 06/05/2026 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.35 | 258.31 K | $671.15 K |
| 06/04/2026 | $1.41 | $1.38 (-2.13%) | $1.42 | $1.37 | 112.20 K | $686.06 K |
| 06/03/2026 | $1.37 | $1.42 (3.65%) | $1.43 | $1.36 | 238.70 K | $705.95 K |
| 06/02/2026 | $1.41 | $1.40 (-0.71%) | $1.44 | $1.35 | 214.92 K | $696.01 K |
| 06/01/2026 | $1.35 | $1.45 (7.41%) | $1.46 | $1.35 | 436.74 K | $720.86 K |
| 05/29/2026 | $1.43 | $1.38 (-3.5%) | $1.46 | $1.35 | 286.14 K | $686.06 K |
| 05/28/2026 | $1.43 | $1.45 (1.4%) | $1.49 | $1.43 | 231.20 K | $720.86 K |
| 05/27/2026 | $1.43 | $1.45 (1.4%) | $1.54 | $1.43 | 655.65 K | $720.86 K |
| 05/26/2026 | $1.46 | $1.50 (2.74%) | $1.57 | $1.46 | 520.13 K | $745.72 K |
| 05/22/2026 | $1.46 | $1.46 (0%) | $1.56 | $1.43 | 753.54 K | $725.84 K |
| 05/21/2026 | $1.46 | $1.51 (3.42%) | $1.69 | $1.39 | 7.35 M | $750.69 K |
| 05/20/2026 | $1.25 | $1.36 (8.8%) | $1.42 | $1.25 | 7.81 M | $676.12 K |
| 05/19/2026 | $1.31 | $1.25 (-4.58%) | $1.34 | $1.25 | 120.10 K | $621.44 K |
| 05/18/2026 | $1.32 | $1.31 (-0.76%) | $1.38 | $1.26 | 247.80 K | $651.26 K |
| 05/15/2026 | $1.37 | $1.30 (-5.11%) | $1.44 | $1.29 | 304.02 K | $646.29 K |
| 05/14/2026 | $1.39 | $1.36 (-2.16%) | $1.46 | $1.34 | 330.30 K | $676.12 K |
| 05/13/2026 | $1.37 | $1.36 (-0.73%) | $1.48 | $1.27 | 549.00 K | $676.12 K |
| 05/12/2026 | $1.44 | $1.35 (-6.25%) | $1.52 | $1.35 | 270.60 K | $671.15 K |
| 05/11/2026 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.32 | 433.40 K | $720.86 K |
| 05/08/2026 | $1.56 | $1.51 (-3.21%) | $1.56 | $1.45 | 347.90 K | $750.69 K |
| 05/07/2026 | $1.56 | $1.56 (0%) | $1.58 | $1.45 | 662.20 K | $775.55 K |
| 05/06/2026 | $1.52 | $1.61 (5.92%) | $1.61 | $1.45 | 648.31 K | $800.41 K |
| 05/05/2026 | $1.62 | $1.56 (-3.7%) | $1.63 | $1.50 | 701.75 K | $775.55 K |
| 05/04/2026 | $1.66 | $1.67 (0.6%) | $1.76 | $1.53 | 989.70 K | $830.24 K |
| 05/01/2026 | $1.76 | $1.69 (-3.98%) | $1.78 | $1.66 | 757.50 K | $840.18 K |
| 04/30/2026 | $1.94 | $1.65 (-14.95%) | $2.07 | $1.65 | 1.94 M | $820.29 K |
| 04/29/2026 | $1.80 | $1.85 (2.78%) | $2.05 | $1.78 | 2.03 M | $919.72 K |
| 04/28/2026 | $1.72 | $1.80 (4.65%) | $2.03 | $1.71 | 2.37 M | $894.87 K |
| 04/27/2026 | $1.63 | $1.81 (11.04%) | $2.71 | $1.54 | 46.24 M | $899.84 K |
| 04/24/2026 | $1.76 | $1.64 (-6.82%) | $1.85 | $1.56 | 1.66 M | $815.32 K |
| 04/23/2026 | $1.57 | $1.69 (7.64%) | $1.88 | $1.55 | 2.01 M | $840.18 K |
| 04/22/2026 | $1.45 | $1.58 (8.97%) | $1.68 | $1.45 | 1.31 M | $785.49 K |
| 04/21/2026 | $1.49 | $1.45 (-2.68%) | $1.53 | $1.39 | 964.62 K | $720.86 K |
| 04/20/2026 | $1.33 | $1.50 (12.78%) | $1.75 | $1.33 | 3.39 M | $745.72 K |
| 04/17/2026 | $1.50 | $1.49 (-0.67%) | $1.96 | $1.29 | 60.51 M | $740.75 K |
| 04/16/2026 | $1.29 | $1.15 (-10.85%) | $1.34 | $1.14 | 1.59 M | $571.72 K |
| 04/15/2026 | $1.47 | $1.36 (-7.48%) | $1.52 | $1.26 | 2.48 M | $676.12 K |
| 04/14/2026 | $1.65 | $1.51 (-8.48%) | $2.08 | $1.51 | 4.54 M | $750.69 K |
| 04/13/2026 | $1.92 | $1.88 (-2.08%) | $2.03 | $1.65 | 5.21 M | $934.64 K |
| 04/10/2026 | $1.80 | $2.33 (29.44%) | $2.78 | $1.71 | 50.83 M | $1.16 M |
| 04/09/2026 | $2.33 | $1.64 (-29.61%) | $2.76 | $1.35 | 55.68 M | $815.32 K |
| 04/08/2026 | $0.88 | $2.38 (171.53%) | $2.39 | $0.86 | 317.65 M | $1.18 M |
| 04/07/2026 | $0.55 | $0.55 (0.27%) | $0.58 | $0.54 | 19.95 M | $274.13 K |
| 04/06/2026 | $0.63 | $0.54 (-14.01%) | $0.63 | $0.51 | 2.16 M | $268.46 K |
| 04/02/2026 | $0.55 | $0.66 (20.07%) | $0.68 | $0.53 | 6.60 M | $328.32 K |
| 04/01/2026 | $0.53 | $0.60 (13.8%) | $0.88 | $0.50 | 150.24 M | $299.78 K |
| 03/31/2026 | $0.52 | $0.42 (-18.97%) | $0.52 | $0.42 | 2.83 M | $210.29 K |
| 03/30/2026 | $0.52 | $0.54 (5.03%) | $0.57 | $0.49 | 1.99 M | $269.95 K |
| 03/27/2026 | $0.81 | $0.58 (-27.67%) | $0.84 | $0.54 | 25.13 M | $289.84 K |
| 03/26/2026 | $0.95 | $0.70 (-25.98%) | $0.95 | $0.65 | 3.98 M | $348.50 K |
| 03/25/2026 | $1.02 | $0.96 (-5.69%) | $1.08 | $0.90 | 1.09 M | $478.26 K |
| 03/24/2026 | $1.13 | $1.15 (1.77%) | $1.21 | $1.07 | 2.20 M | $571.72 K |
| 03/23/2026 | $1.50 | $1.30 (-13.33%) | $1.57 | $1.29 | 2.22 M | $646.29 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
