5 DAY PERFORMANCE
+31.68%
1 MONTH PERFORMANCE
+16.67%
3 MONTH PERFORMANCE
-14.74%
6 MONTH PERFORMANCE
-90.22%
YEAR-TO-DATE PERFORMANCE
-91.25%
1 YEAR PERFORMANCE
-93.76%
U Power Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.90 | $0.89 (-0.68%) | $0.94 | $0.87 | 172.72 K | $44.45 K |
| 08/05/2026 | $0.94 | $0.94 (0.06%) | $0.95 | $0.92 | 62.04 K | $46.73 K |
| 08/04/2026 | $0.94 | $0.93 (-1.03%) | $1.10 | $0.86 | 2.23 M | $46.12 K |
| 08/03/2026 | $0.99 | $0.99 (-0.27%) | $1.05 | $0.96 | 64.81 K | $48.97 K |
| 07/31/2026 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.98 | 25.40 K | $50.21 K |
| 07/30/2026 | $0.95 | $1.01 (6.26%) | $1.04 | $0.90 | 213.50 K | $50.21 K |
| 07/29/2026 | $0.99 | $1.01 (1.61%) | $1.08 | $0.99 | 67.74 K | $50.21 K |
| 07/28/2026 | $0.97 | $1.00 (2.57%) | $1.01 | $0.94 | 90.47 K | $49.69 K |
| 07/27/2026 | $0.96 | $0.98 (1.89%) | $1.00 | $0.94 | 90.89 K | $48.63 K |
| 07/24/2026 | $0.93 | $0.95 (1.75%) | $0.96 | $0.85 | 792.22 K | $47.04 K |
| 07/23/2026 | $1.04 | $1.00 (-3.85%) | $1.04 | $1.00 | 3.63 M | $49.71 K |
| 07/22/2026 | $1.04 | $1.05 (0.96%) | $1.08 | $1.00 | 58.80 K | $52.20 K |
| 07/21/2026 | $1.09 | $1.04 (-4.59%) | $1.13 | $1.03 | 56.90 K | $51.70 K |
| 07/20/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.05 | 126.55 K | $54.69 K |
| 07/17/2026 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.08 | 122.30 K | $57.17 K |
| 07/16/2026 | $1.18 | $1.19 (0.85%) | $1.25 | $1.18 | 60.72 K | $59.16 K |
| 07/15/2026 | $1.21 | $1.21 (0%) | $1.24 | $1.17 | 57.10 K | $60.15 K |
| 07/14/2026 | $1.35 | $1.21 (-10.37%) | $1.35 | $1.19 | 263.33 K | $60.15 K |
| 07/13/2026 | $1.12 | $1.33 (18.75%) | $1.40 | $1.11 | 6.07 M | $66.12 K |
| 07/10/2026 | $1.20 | $1.21 (0.83%) | $1.22 | $1.10 | 108.44 K | $60.15 K |
| 07/09/2026 | $1.10 | $1.21 (10%) | $1.21 | $1.10 | 85.47 K | $60.15 K |
| 07/08/2026 | $1.11 | $1.13 (1.8%) | $1.14 | $1.10 | 40.34 K | $56.18 K |
| 07/07/2026 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.12 | 57.23 K | $56.67 K |
| 07/06/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.16 | 30.83 K | $58.17 K |
| 07/02/2026 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.14 | 79.04 K | $58.66 K |
| 07/01/2026 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.18 | 55.59 K | $58.66 K |
| 06/30/2026 | $1.22 | $1.22 (0%) | $1.28 | $1.20 | 96.90 K | $60.65 K |
| 06/29/2026 | $1.19 | $1.21 (1.68%) | $1.22 | $1.15 | 81.75 K | $60.15 K |
| 06/26/2026 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.16 | 71.90 K | $58.66 K |
| 06/25/2026 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.14 | 178.66 K | $59.66 K |
| 06/24/2026 | $1.12 | $1.28 (14.29%) | $1.43 | $1.11 | 959.50 K | $63.63 K |
| 06/23/2026 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.08 | 139.81 K | $55.18 K |
| 06/22/2026 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.11 | 236.20 K | $56.67 K |
| 06/18/2026 | $1.13 | $1.19 (5.31%) | $1.20 | $1.12 | 248.50 K | $59.16 K |
| 06/17/2026 | $1.17 | $1.13 (-3.42%) | $1.21 | $1.07 | 272.81 K | $56.18 K |
| 06/16/2026 | $1.22 | $1.19 (-2.46%) | $1.26 | $1.06 | 512.20 K | $59.16 K |
| 06/15/2026 | $1.20 | $1.22 (1.67%) | $1.27 | $1.17 | 387.03 K | $60.65 K |
| 06/12/2026 | $1.15 | $1.21 (5.22%) | $1.23 | $1.15 | 339.82 K | $60.15 K |
| 06/11/2026 | $1.17 | $1.23 (5.13%) | $1.31 | $1.12 | 3.52 M | $61.15 K |
| 06/10/2026 | $1.27 | $1.21 (-4.72%) | $1.37 | $1.21 | 470.15 K | $60.15 K |
| 06/09/2026 | $1.33 | $1.30 (-2.26%) | $1.40 | $1.25 | 2.35 M | $64.63 K |
| 06/08/2026 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.35 | 153.20 K | $67.11 K |
| 06/05/2026 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.35 | 258.31 K | $67.11 K |
| 06/04/2026 | $1.41 | $1.38 (-2.13%) | $1.42 | $1.37 | 112.20 K | $68.61 K |
| 06/03/2026 | $1.37 | $1.42 (3.65%) | $1.43 | $1.36 | 238.70 K | $70.59 K |
| 06/02/2026 | $1.41 | $1.40 (-0.71%) | $1.44 | $1.35 | 214.92 K | $69.60 K |
| 06/01/2026 | $1.35 | $1.45 (7.41%) | $1.46 | $1.35 | 436.74 K | $72.09 K |
| 05/29/2026 | $1.43 | $1.38 (-3.5%) | $1.46 | $1.35 | 286.14 K | $68.61 K |
| 05/28/2026 | $1.43 | $1.45 (1.4%) | $1.49 | $1.43 | 231.20 K | $72.09 K |
| 05/27/2026 | $1.43 | $1.45 (1.4%) | $1.54 | $1.43 | 655.65 K | $72.09 K |
| 05/26/2026 | $1.46 | $1.50 (2.74%) | $1.57 | $1.46 | 520.13 K | $74.57 K |
| 05/22/2026 | $1.46 | $1.46 (0%) | $1.56 | $1.43 | 753.54 K | $72.58 K |
| 05/21/2026 | $1.46 | $1.51 (3.42%) | $1.69 | $1.39 | 7.35 M | $75.07 K |
| 05/20/2026 | $1.25 | $1.36 (8.8%) | $1.42 | $1.25 | 7.81 M | $67.61 K |
| 05/19/2026 | $1.31 | $1.25 (-4.58%) | $1.34 | $1.25 | 120.10 K | $62.14 K |
| 05/18/2026 | $1.32 | $1.31 (-0.76%) | $1.38 | $1.26 | 247.80 K | $65.13 K |
| 05/15/2026 | $1.37 | $1.30 (-5.11%) | $1.44 | $1.29 | 304.02 K | $64.63 K |
| 05/14/2026 | $1.39 | $1.36 (-2.16%) | $1.46 | $1.34 | 330.30 K | $67.61 K |
| 05/13/2026 | $1.37 | $1.36 (-0.73%) | $1.48 | $1.27 | 549.00 K | $67.61 K |
| 05/12/2026 | $1.44 | $1.35 (-6.25%) | $1.52 | $1.35 | 270.60 K | $67.11 K |
| 05/11/2026 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.32 | 433.40 K | $72.09 K |
| 05/08/2026 | $1.56 | $1.51 (-3.21%) | $1.56 | $1.45 | 347.90 K | $75.07 K |
| 05/07/2026 | $1.56 | $1.56 (0%) | $1.58 | $1.45 | 662.20 K | $77.55 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.
