5 DAY PERFORMANCE
-21.30%
1 MONTH PERFORMANCE
+146.30%
3 MONTH PERFORMANCE
-90.22%
6 MONTH PERFORMANCE
-93.45%
YEAR-TO-DATE PERFORMANCE
-91.25%
1 YEAR PERFORMANCE
-95.54%
U Power Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.52 | $1.61 (5.92%) | $1.61 | $1.45 | 617.91 K | $70.21 K |
| 05/05/2026 | $1.62 | $1.56 (-3.7%) | $1.63 | $1.50 | 701.75 K | $68.95 K |
| 05/04/2026 | $1.66 | $1.67 (0.6%) | $1.76 | $1.53 | 989.70 K | $73.81 K |
| 05/01/2026 | $1.76 | $1.69 (-3.98%) | $1.78 | $1.66 | 757.50 K | $74.70 K |
| 04/30/2026 | $1.94 | $1.65 (-14.95%) | $2.07 | $1.65 | 1.94 M | $72.93 K |
| 04/29/2026 | $1.80 | $1.85 (2.78%) | $2.05 | $1.78 | 2.03 M | $81.77 K |
| 04/28/2026 | $1.72 | $1.80 (4.65%) | $2.03 | $1.71 | 2.37 M | $79.56 K |
| 04/27/2026 | $1.63 | $1.81 (11.04%) | $2.71 | $1.54 | 46.24 M | $80.00 K |
| 04/24/2026 | $1.76 | $1.64 (-6.82%) | $1.85 | $1.56 | 1.66 M | $72.49 K |
| 04/23/2026 | $1.57 | $1.69 (7.64%) | $1.88 | $1.55 | 2.01 M | $74.70 K |
| 04/22/2026 | $1.45 | $1.58 (8.97%) | $1.68 | $1.45 | 1.31 M | $69.83 K |
| 04/21/2026 | $1.49 | $1.45 (-2.68%) | $1.53 | $1.39 | 964.62 K | $64.09 K |
| 04/20/2026 | $1.33 | $1.50 (12.78%) | $1.75 | $1.33 | 3.39 M | $66.30 K |
| 04/17/2026 | $1.50 | $1.49 (-0.67%) | $1.96 | $1.29 | 60.51 M | $65.86 K |
| 04/16/2026 | $1.29 | $1.15 (-10.85%) | $1.34 | $1.14 | 1.59 M | $50.83 K |
| 04/15/2026 | $1.47 | $1.36 (-7.48%) | $1.52 | $1.26 | 2.48 M | $60.11 K |
| 04/14/2026 | $1.65 | $1.51 (-8.48%) | $2.08 | $1.51 | 4.54 M | $66.74 K |
| 04/13/2026 | $1.92 | $1.88 (-2.08%) | $2.03 | $1.65 | 5.21 M | $83.09 K |
| 04/10/2026 | $1.80 | $2.33 (29.44%) | $2.78 | $1.71 | 50.83 M | $102.98 K |
| 04/09/2026 | $2.33 | $1.64 (-29.61%) | $2.76 | $1.35 | 55.68 M | $72.49 K |
| 04/08/2026 | $0.88 | $2.38 (171.53%) | $2.39 | $0.86 | 317.65 M | $105.19 K |
| 04/07/2026 | $0.55 | $0.55 (0.27%) | $0.58 | $0.54 | 19.95 M | $24.37 K |
| 04/06/2026 | $0.63 | $0.54 (-14.01%) | $0.63 | $0.51 | 2.16 M | $23.87 K |
| 04/02/2026 | $0.55 | $0.66 (20.07%) | $0.68 | $0.53 | 6.60 M | $291.89 K |
| 04/01/2026 | $0.53 | $0.60 (13.8%) | $0.88 | $0.50 | 150.24 M | $266.52 K |
| 03/31/2026 | $0.52 | $0.42 (-18.97%) | $0.52 | $0.42 | 2.83 M | $186.96 K |
| 03/30/2026 | $0.52 | $0.54 (5.03%) | $0.57 | $0.49 | 1.99 M | $240.00 K |
| 03/27/2026 | $0.81 | $0.58 (-27.67%) | $0.84 | $0.54 | 25.13 M | $257.68 K |
| 03/26/2026 | $0.95 | $0.70 (-25.98%) | $0.95 | $0.65 | 3.98 M | $309.83 K |
| 03/25/2026 | $1.02 | $0.96 (-5.69%) | $1.08 | $0.90 | 1.09 M | $425.19 K |
| 03/24/2026 | $1.13 | $1.15 (1.77%) | $1.21 | $1.07 | 2.20 M | $508.28 K |
| 03/23/2026 | $1.50 | $1.30 (-13.33%) | $1.57 | $1.29 | 2.22 M | $574.58 K |
| 03/20/2026 | $1.77 | $1.63 (-7.91%) | $1.90 | $1.50 | 7.19 M | $720.44 K |
| 03/19/2026 | $1.47 | $1.57 (6.8%) | $1.89 | $1.45 | 6.06 M | $693.92 K |
| 03/18/2026 | $6.37 | $4.49 (-29.51%) | $6.37 | $4.30 | 1.78 M | $1.98 M |
| 03/17/2026 | $7.56 | $7.22 (-4.5%) | $17.50 | $6.00 | 20.84 M | $3.19 M |
| 03/16/2026 | $4.80 | $4.44 (-7.5%) | $4.80 | $4.44 | 23.86 K | $1.96 M |
| 03/13/2026 | $5.65 | $5.10 (-9.73%) | $5.65 | $4.69 | 36.06 K | $2.25 M |
| 03/12/2026 | $6.53 | $5.54 (-15.16%) | $6.60 | $5.50 | 15.92 K | $2.45 M |
| 03/11/2026 | $7.17 | $6.60 (-7.95%) | $7.17 | $6.58 | 15.39 K | $2.92 M |
| 03/10/2026 | $8.18 | $7.10 (-13.2%) | $8.41 | $7.00 | 74.74 K | $3.14 M |
| 03/09/2026 | $14.10 | $13.30 (-5.67%) | $14.10 | $12.90 | 7.11 K | $5.88 M |
| 03/06/2026 | $13.90 | $14.00 (0.72%) | $14.60 | $13.60 | 8.10 K | $6.19 M |
| 03/05/2026 | $13.80 | $13.10 (-5.07%) | $14.10 | $12.80 | 4.63 K | $5.79 M |
| 03/04/2026 | $13.70 | $13.80 (0.73%) | $13.90 | $13.50 | 876 | $6.10 M |
| 03/03/2026 | $13.90 | $13.50 (-2.88%) | $14.30 | $12.20 | 2.23 K | $5.97 M |
| 03/02/2026 | $14.20 | $14.30 (0.7%) | $14.90 | $14.10 | 435 | $6.32 M |
| 02/27/2026 | $14.60 | $14.90 (2.05%) | $16.40 | $14.50 | 5.88 K | $6.59 M |
| 02/26/2026 | $13.80 | $14.40 (4.35%) | $14.70 | $13.70 | 1.32 K | $6.36 M |
| 02/25/2026 | $13.90 | $13.70 (-1.44%) | $14.50 | $13.50 | 5.17 K | $6.06 M |
| 02/24/2026 | $14.20 | $14.90 (4.93%) | $15.10 | $14.20 | 3.34 K | $6.59 M |
| 02/23/2026 | $14.90 | $14.20 (-4.7%) | $15.60 | $13.50 | 5.32 K | $6.28 M |
| 02/20/2026 | $13.90 | $15.20 (9.35%) | $15.30 | $13.30 | 15.79 K | $6.72 M |
| 02/19/2026 | $14.00 | $13.90 (-0.71%) | $14.60 | $13.60 | 7.72 K | $6.14 M |
| 02/18/2026 | $14.00 | $14.00 (0%) | $14.40 | $13.20 | 10.43 K | $6.19 M |
| 02/17/2026 | $13.70 | $14.00 (2.19%) | $14.40 | $13.00 | 9.53 K | $6.19 M |
| 02/13/2026 | $12.40 | $13.70 (10.48%) | $13.90 | $12.30 | 1.87 K | $6.06 M |
| 02/12/2026 | $12.10 | $12.50 (3.31%) | $12.60 | $11.80 | 1.82 K | $5.52 M |
| 02/11/2026 | $11.90 | $12.00 (0.84%) | $12.40 | $11.50 | 3.76 K | $5.30 M |
| 02/10/2026 | $12.20 | $12.00 (-1.64%) | $13.30 | $11.30 | 4.63 K | $5.30 M |
| 02/09/2026 | $13.60 | $12.50 (-8.09%) | $13.60 | $12.50 | 1.04 K | $5.52 M |
| 02/06/2026 | $12.90 | $13.60 (5.43%) | $14.00 | $12.60 | 1.32 K | $6.01 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.
