5 DAY PERFORMANCE
-65.45%
1 MONTH PERFORMANCE
-89.06%
3 MONTH PERFORMANCE
-94.41%
6 MONTH PERFORMANCE
-95.93%
YEAR-TO-DATE PERFORMANCE
-99.56%
1 YEAR PERFORMANCE
-99.68%
U Power Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $4.33 | $4.62 (6.7%) | $4.83 | $4.31 | 26.26 K | $11.49 K |
| 09/17/2026 | $3.92 | $4.45 (13.52%) | $4.55 | $3.85 | 30.10 K | $11.06 K |
| 09/16/2026 | $3.70 | $3.85 (4.05%) | $4.68 | $3.61 | 105.86 K | $9.57 K |
| 09/15/2026 | $3.97 | $3.75 (-5.54%) | $4.00 | $3.50 | 45.29 K | $9.32 K |
| 09/14/2026 | $4.82 | $3.98 (-17.43%) | $4.82 | $3.76 | 96.00 K | $9.89 K |
| 09/11/2026 | $7.40 | $4.97 (-32.84%) | $7.40 | $4.29 | 171.79 K | $12.36 K |
| 09/10/2026 | $7.88 | $7.40 (-6.09%) | $7.90 | $6.80 | 51.20 K | $18.40 K |
| 09/09/2026 | $7.13 | $8.36 (17.25%) | $8.99 | $6.05 | 77.72 K | $20.78 K |
| 09/08/2026 | $8.56 | $8.66 (1.17%) | $9.55 | $8.28 | 13.46 K | $21.53 K |
| 09/04/2026 | $9.68 | $9.41 (-2.79%) | $10.06 | $9.08 | 107.20 K | $23.39 K |
| 09/03/2026 | $12.20 | $9.68 (-20.66%) | $12.29 | $8.00 | 458.50 K | $24.06 K |
| 09/02/2026 | $12.11 | $12.18 (0.58%) | $12.39 | $12.00 | 17.30 K | $30.28 K |
| 09/01/2026 | $12.09 | $12.09 (0%) | $12.59 | $12.09 | 42.30 K | $30.06 K |
| 08/31/2026 | $12.00 | $12.21 (1.75%) | $12.70 | $11.98 | 33.00 K | $30.35 K |
| 08/28/2026 | $12.10 | $12.12 (0.17%) | $12.66 | $11.95 | 60.00 K | $30.13 K |
| 08/27/2026 | $12.31 | $12.76 (3.66%) | $12.91 | $11.72 | 72.00 K | $31.72 K |
| 08/26/2026 | $11.89 | $12.69 (6.73%) | $13.39 | $11.82 | 286.10 K | $31.55 K |
| 08/25/2026 | $11.20 | $11.82 (5.54%) | $12.01 | $11.20 | 152.90 K | $29.38 K |
| 08/24/2026 | $11.40 | $11.91 (4.47%) | $11.99 | $10.54 | 568.80 K | $29.61 K |
| 08/21/2026 | $12.00 | $12.16 (1.33%) | $12.92 | $11.56 | 7.70 M | $30.23 K |
| 08/20/2026 | $11.64 | $12.86 (10.48%) | $13.46 | $11.52 | 125.10 K | $31.97 K |
| 08/19/2026 | $13.54 | $11.61 (-14.25%) | $14.01 | $10.36 | 293.80 K | $28.86 K |
| 08/18/2026 | $12.51 | $13.55 (8.31%) | $14.50 | $12.51 | 249.20 K | $33.69 K |
| 08/17/2026 | $13.30 | $12.29 (-7.59%) | $13.40 | $12.10 | 76.70 K | $30.55 K |
| 08/14/2026 | $15.20 | $13.21 (-13.09%) | $15.60 | $11.60 | 270.20 K | $32.84 K |
| 08/13/2026 | $15.55 | $15.80 (1.61%) | $15.80 | $15.04 | 43.80 K | $39.28 K |
| 08/12/2026 | $16.00 | $15.52 (-3%) | $16.60 | $15.09 | 195.40 K | $38.58 K |
| 08/11/2026 | $14.90 | $15.38 (3.22%) | $15.40 | $14.23 | 140.80 K | $38.23 K |
| 08/10/2026 | $17.00 | $14.66 (-13.76%) | $17.34 | $14.00 | 18.94 K | $36.44 K |
| 08/07/2026 | $18.00 | $17.40 (-3.31%) | $18.40 | $16.00 | 10.79 K | $43.26 K |
| 08/06/2026 | $18.18 | $17.88 (-1.62%) | $18.80 | $17.40 | 8.72 K | $44.45 K |
| 08/05/2026 | $18.79 | $18.80 (0.06%) | $19.08 | $18.40 | 3.10 K | $46.74 K |
| 08/04/2026 | $18.75 | $18.56 (-1.03%) | $21.93 | $17.27 | 111.54 K | $46.14 K |
| 08/03/2026 | $19.75 | $19.70 (-0.27%) | $21.00 | $19.20 | 3.24 K | $48.97 K |
| 07/31/2026 | $20.40 | $20.20 (-0.98%) | $20.60 | $19.59 | 1.27 K | $50.22 K |
| 07/30/2026 | $19.01 | $20.20 (6.26%) | $20.80 | $18.00 | 10.67 K | $50.22 K |
| 07/29/2026 | $19.88 | $20.20 (1.61%) | $21.60 | $19.79 | 3.39 K | $50.22 K |
| 07/28/2026 | $19.49 | $19.99 (2.57%) | $20.20 | $18.72 | 4.52 K | $49.70 K |
| 07/27/2026 | $19.20 | $19.56 (1.89%) | $20.00 | $18.72 | 4.54 K | $48.63 K |
| 07/24/2026 | $18.60 | $18.93 (1.75%) | $19.29 | $17.00 | 39.61 K | $47.06 K |
| 07/23/2026 | $20.20 | $20.00 (-0.99%) | $20.80 | $20.00 | 181.73 K | $49.72 K |
| 07/22/2026 | $20.80 | $21.00 (0.96%) | $21.58 | $20.00 | 2.94 K | $52.21 K |
| 07/21/2026 | $21.80 | $20.80 (-4.59%) | $22.60 | $20.60 | 2.84 K | $51.71 K |
| 07/20/2026 | $23.00 | $22.00 (-4.35%) | $23.00 | $21.00 | 6.33 K | $54.69 K |
| 07/17/2026 | $24.00 | $23.00 (-4.17%) | $24.00 | $21.50 | 6.11 K | $57.18 K |
| 07/16/2026 | $23.60 | $23.80 (0.85%) | $25.00 | $23.60 | 3.04 K | $59.17 K |
| 07/15/2026 | $24.10 | $24.20 (0.41%) | $24.80 | $23.40 | 2.85 K | $60.16 K |
| 07/14/2026 | $27.00 | $24.20 (-10.37%) | $27.00 | $23.80 | 13.17 K | $60.16 K |
| 07/13/2026 | $22.40 | $26.60 (18.75%) | $28.00 | $22.10 | 303.27 K | $66.13 K |
| 07/10/2026 | $24.00 | $24.20 (0.83%) | $24.40 | $21.90 | 5.42 K | $60.16 K |
| 07/09/2026 | $22.00 | $24.20 (10%) | $24.20 | $22.00 | 4.27 K | $60.16 K |
| 07/08/2026 | $22.20 | $22.60 (1.8%) | $22.80 | $22.08 | 2.02 K | $56.18 K |
| 07/07/2026 | $23.20 | $22.80 (-1.72%) | $23.80 | $22.30 | 2.86 K | $56.68 K |
| 07/06/2026 | $23.40 | $23.40 (0%) | $24.00 | $23.20 | 1.54 K | $58.17 K |
| 07/02/2026 | $24.00 | $23.60 (-1.67%) | $24.10 | $22.80 | 3.95 K | $58.67 K |
| 07/01/2026 | $23.90 | $23.60 (-1.26%) | $24.66 | $23.60 | 2.78 K | $58.67 K |
| 06/30/2026 | $24.40 | $24.40 (0%) | $25.60 | $24.00 | 4.84 K | $60.66 K |
| 06/29/2026 | $23.80 | $24.20 (1.68%) | $24.40 | $23.00 | 4.09 K | $60.16 K |
| 06/26/2026 | $23.80 | $23.60 (-0.84%) | $24.30 | $23.20 | 3.59 K | $58.67 K |
| 06/25/2026 | $24.80 | $24.00 (-3.23%) | $25.00 | $22.80 | 8.93 K | $59.66 K |
| 06/24/2026 | $22.40 | $25.60 (14.29%) | $28.60 | $22.20 | 47.97 K | $63.64 K |
| 06/23/2026 | $22.40 | $22.20 (-0.89%) | $23.00 | $21.60 | 6.99 K | $55.19 K |
| 06/22/2026 | $23.20 | $22.80 (-1.72%) | $23.60 | $22.20 | 11.81 K | $56.68 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.
