5 DAY PERFORMANCE
-55.67%
1 MONTH PERFORMANCE
-65.63%
3 MONTH PERFORMANCE
-92.93%
6 MONTH PERFORMANCE
-95.74%
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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.95 | $3.01 (2.15%) | $3.01 | $2.34 | 9.03 K | |
| 11/04/2026 | $3.14 | $2.90 (-7.64%) | $3.14 | $2.90 | 2.33 K | $7.21 K |
| 11/03/2026 | $3.04 | $3.06 (0.66%) | $3.18 | $3.04 | 4.90 K | $7.61 K |
| 11/02/2026 | $3.05 | $3.14 (2.95%) | $3.26 | $3.05 | 6.53 K | $7.81 K |
| 10/30/2026 | $2.84 | $3.00 (5.63%) | $3.00 | $2.80 | 10.20 K | $7.46 K |
| 10/29/2026 | $3.05 | $2.85 (-6.56%) | $3.05 | $2.51 | 23.58 K | $7.09 K |
| 10/28/2026 | $3.00 | $3.00 (0%) | $3.00 | $3.00 | 917 | $7.46 K |
| 10/27/2026 | $3.25 | $2.96 (-8.92%) | $3.25 | $2.95 | 22.50 K | $7.36 K |
| 10/26/2026 | $3.18 | $3.37 (5.97%) | $3.51 | $3.13 | 21.30 K | $8.38 K |
| 10/23/2026 | $3.47 | $3.13 (-9.8%) | $3.47 | $3.13 | 11.60 K | $7.78 K |
| 10/22/2026 | $3.23 | $3.08 (-4.64%) | $3.23 | $3.04 | 2.35 K | $7.66 K |
| 10/21/2026 | $3.20 | $3.24 (1.25%) | $3.24 | $3.20 | 2.91 K | $8.05 K |
| 10/20/2026 | $3.32 | $3.52 (6.02%) | $3.52 | $3.32 | 3.40 K | $8.75 K |
| 10/19/2026 | $3.29 | $3.32 (0.91%) | $3.34 | $3.28 | 1.93 K | $8.25 K |
| 10/16/2026 | $3.26 | $3.39 (3.99%) | $3.54 | $3.25 | 6.74 K | $8.43 K |
| 10/15/2026 | $3.40 | $3.22 (-5.29%) | $3.42 | $3.20 | 10.40 K | $8.00 K |
| 10/14/2026 | $3.82 | $3.57 (-6.54%) | $3.96 | $3.57 | 13.15 K | $8.88 K |
| 10/13/2026 | $3.89 | $3.88 (-0.26%) | $3.90 | $3.82 | 5.20 K | $9.65 K |
| 10/12/2026 | $4.00 | $4.01 (0.25%) | $4.18 | $4.00 | 5.80 K | $9.97 K |
| 10/09/2026 | $3.86 | $4.26 (10.36%) | $4.26 | $3.86 | 14.45 K | $10.59 K |
| 10/08/2026 | $3.96 | $3.91 (-1.26%) | $4.00 | $3.90 | 10.50 K | $9.72 K |
| 10/07/2026 | $3.88 | $3.90 (0.52%) | $3.90 | $3.88 | 1.70 K | $9.70 K |
| 10/06/2026 | $3.86 | $3.87 (0.26%) | $4.12 | $3.85 | 3.65 K | $9.62 K |
| 10/05/2026 | $3.96 | $3.87 (-2.27%) | $3.96 | $3.87 | 6.81 K | $9.62 K |
| 10/02/2026 | $3.73 | $4.15 (11.26%) | $4.28 | $3.70 | 10.20 K | $10.32 K |
| 10/01/2026 | $3.99 | $3.95 (-1%) | $4.10 | $3.77 | 6.12 K | $9.82 K |
| 09/30/2026 | $4.02 | $4.01 (-0.25%) | $4.22 | $3.90 | 9.30 K | $9.97 K |
| 09/29/2026 | $4.18 | $4.05 (-3.11%) | $4.44 | $4.05 | 13.60 K | $10.07 K |
| 09/28/2026 | $4.37 | $4.33 (-0.92%) | $4.55 | $4.01 | 11.40 K | $10.76 K |
| 09/25/2026 | $4.33 | $4.44 (2.54%) | $4.68 | $4.31 | 13.03 K | $11.04 K |
| 09/24/2026 | $4.53 | $4.20 (-7.28%) | $4.67 | $4.07 | 8.30 K | $10.44 K |
| 09/23/2026 | $4.52 | $4.60 (1.77%) | $4.82 | $4.36 | 15.60 K | $11.44 K |
| 09/22/2026 | $4.49 | $4.35 (-3.12%) | $4.68 | $4.34 | 24.56 K | $10.81 K |
| 09/21/2026 | $4.54 | $4.43 (-2.42%) | $4.87 | $4.35 | 30.00 K | $11.01 K |
| 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 |
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.
