5 DAY PERFORMANCE
+169.89%
1 MONTH PERFORMANCE
+108.01%
3 MONTH PERFORMANCE
+6.06%
6 MONTH PERFORMANCE
+18.21%
YEAR-TO-DATE PERFORMANCE
+13.57%
1 YEAR PERFORMANCE
+46.21%
U Power Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.69 | $2.65 (-1.49%) | $2.74 | $2.62 | 9,360 | $3.37 M |
| 03/11/2025 | $2.56 | $2.76 (7.81%) | $2.80 | $2.56 | 6,700 | $3.43 M |
| 03/10/2025 | $2.73 | $2.75 (0.73%) | $2.75 | $2.50 | 32,500 | $3.42 M |
| 03/07/2025 | $2.66 | $2.79 (4.89%) | $2.82 | $2.58 | 5,516 | $3.47 M |
| 03/06/2025 | $2.50 | $2.76 (10.4%) | $2.79 | $2.50 | 11,293 | $3.43 M |
| 03/05/2025 | $2.52 | $2.65 (5.16%) | $2.65 | $2.52 | 9,433 | $3.29 M |
| 03/04/2025 | $2.53 | $2.51 (-0.79%) | $2.69 | $2.50 | 24,035 | $3.12 M |
| 03/03/2025 | $2.77 | $2.56 (-7.58%) | $2.98 | $2.53 | 45,200 | $3.18 M |
| 02/28/2025 | $2.66 | $2.76 (3.76%) | $2.89 | $2.65 | 12,736 | $3.43 M |
| 02/27/2025 | $2.85 | $2.88 (1.05%) | $2.98 | $2.82 | 29,100 | $3.58 M |
| 02/26/2025 | $2.97 | $2.81 (-5.39%) | $2.97 | $2.60 | 22,528 | $3.49 M |
| 02/25/2025 | $2.65 | $2.70 (1.89%) | $2.75 | $2.63 | 8,500 | $3.36 M |
| 02/24/2025 | $2.80 | $2.63 (-6.07%) | $2.85 | $2.51 | 49,314 | $3.27 M |
| 02/21/2025 | $2.88 | $2.82 (-2.08%) | $3.12 | $2.70 | 68,209 | $3.51 M |
| 02/20/2025 | $3.35 | $2.89 (-13.73%) | $3.35 | $2.72 | 48,300 | $3.59 M |
| 02/19/2025 | $3.14 | $2.94 (-6.37%) | $3.21 | $2.94 | 32,100 | $3.65 M |
| 02/18/2025 | $3.47 | $2.92 (-15.85%) | $3.50 | $2.64 | 89,000 | $3.63 M |
| 02/14/2025 | $3.47 | $3.38 (-2.59%) | $3.47 | $3.20 | 22,802 | $4.20 M |
| 02/13/2025 | $3.67 | $3.52 (-4.09%) | $3.67 | $3.31 | 37,230 | $4.38 M |
| 02/12/2025 | $3.65 | $3.62 (-0.82%) | $3.80 | $3.35 | 58,804 | $4.50 M |
| 02/11/2025 | $3.29 | $3.68 (11.85%) | $3.75 | $3.12 | 113,400 | $4.57 M |
| 02/10/2025 | $3.09 | $3.30 (6.8%) | $3.48 | $3.09 | 144,834 | $4.10 M |
| 02/07/2025 | $2.97 | $3.02 (1.68%) | $3.20 | $2.82 | 79,200 | $3.75 M |
| 02/06/2025 | $3.09 | $2.92 (-5.5%) | $3.11 | $2.83 | 79,923 | $3.63 M |
| 02/05/2025 | $2.48 | $2.91 (17.34%) | $3.08 | $2.39 | 273,904 | $3.62 M |
| 02/04/2025 | $2.49 | $2.43 (-2.41%) | $2.62 | $2.31 | 123,176 | $3.02 M |
| 02/03/2025 | $2.72 | $2.47 (-9.19%) | $2.76 | $2.40 | 126,369 | $3.07 M |
| 01/31/2025 | $3.11 | $2.69 (-13.5%) | $3.11 | $2.57 | 200,112 | $3.34 M |
| 01/30/2025 | $3.34 | $3.15 (-5.69%) | $3.34 | $3.08 | 145,200 | $3.92 M |
| 01/29/2025 | $3.79 | $3.27 (-13.72%) | $3.79 | $3.10 | 1.89 M | $4.07 M |
| 01/28/2025 | $4.43 | $4.21 (-4.97%) | $4.43 | $4.08 | 43,217 | $5.23 M |
| 01/27/2025 | $5.68 | $4.07 (-28.35%) | $5.69 | $3.92 | 234,634 | $5.06 M |
| 01/24/2025 | $5.88 | $5.60 (-4.76%) | $6.35 | $5.60 | 567,700 | $6.96 M |
| 01/23/2025 | $7.78 | $8.05 (3.47%) | $8.08 | $7.25 | 36,700 | $10.01 M |
| 01/22/2025 | $9.05 | $7.78 (-14.03%) | $9.05 | $7.57 | 38,322 | $9.67 M |
| 01/21/2025 | $9.05 | $9.00 (-0.55%) | $9.43 | $8.50 | 52,100 | $11.19 M |
| 01/17/2025 | $8.10 | $9.05 (11.73%) | $9.20 | $8.02 | 60,406 | $11.25 M |
| 01/16/2025 | $8.00 | $8.28 (3.5%) | $8.62 | $8.00 | 42,221 | $10.29 M |
| 01/15/2025 | $7.41 | $8.06 (8.77%) | $8.23 | $7.06 | 56,305 | $10.02 M |
| 01/14/2025 | $7.25 | $7.37 (1.66%) | $7.44 | $6.80 | 51,047 | $9.16 M |
| 01/13/2025 | $7.22 | $7.01 (-2.91%) | $7.40 | $6.50 | 56,403 | $8.71 M |
| 01/10/2025 | $6.90 | $6.90 (0%) | $7.30 | $6.80 | 26,800 | $8.58 M |
| 01/08/2025 | $7.10 | $6.60 (-7.04%) | $7.26 | $6.36 | 62,324 | $8.20 M |
| 01/07/2025 | $7.32 | $7.40 (1.09%) | $7.71 | $7.19 | 66,000 | $9.20 M |
| 01/06/2025 | $7.58 | $7.53 (-0.66%) | $7.75 | $7.15 | 71,600 | $9.36 M |
| 01/03/2025 | $7.00 | $7.97 (13.86%) | $8.20 | $7.00 | 77,932 | $9.91 M |
| 01/02/2025 | $6.68 | $7.53 (12.72%) | $7.53 | $6.60 | 46,538 | $9.36 M |
| 12/31/2024 | $6.57 | $6.63 (0.91%) | $6.90 | $6.50 | 10,329 | $8.24 M |
| 12/30/2024 | $6.70 | $6.71 (0.15%) | $7.20 | $6.42 | 41,100 | $8.34 M |
| 12/27/2024 | $6.80 | $6.63 (-2.5%) | $6.80 | $6.49 | 5,604 | $8.24 M |
| 12/26/2024 | $6.60 | $6.68 (1.21%) | $7.01 | $6.60 | 107,571 | $8.30 M |
| 12/24/2024 | $6.60 | $6.50 (-1.52%) | $7.00 | $6.50 | 15,243 | $8.08 M |
| 12/23/2024 | $6.32 | $6.60 (4.43%) | $6.60 | $6.32 | 4,300 | $8.20 M |
| 12/20/2024 | $6.74 | $6.38 (-5.34%) | $6.74 | $6.38 | 8,400 | $7.93 M |
| 12/19/2024 | $6.80 | $7.00 (2.94%) | $7.00 | $6.35 | 9,200 | $8.70 M |
| 12/18/2024 | $6.90 | $6.65 (-3.62%) | $7.01 | $6.54 | 7,417 | $8.27 M |
| 12/17/2024 | $6.98 | $7.15 (2.44%) | $7.79 | $6.98 | 27,731 | $8.89 M |
| 12/16/2024 | $7.40 | $7.08 (-4.32%) | $7.45 | $6.95 | 87,601 | $8.80 M |
| 12/13/2024 | $7.49 | $7.44 (-0.67%) | $7.49 | $6.99 | 76,914 | $9.25 M |
| 12/12/2024 | $7.14 | $7.10 (-0.56%) | $7.51 | $6.92 | 42,300 | $8.83 M |
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.
