UCAR - U Power Ltd
1.64
-0.050 -3.049%
Share volume: 1,658,083
Last Updated: 04-24-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$1.69
-0.05
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $1.76 | $1.76 | $1.85 | $1.85 | $1.56 | $1.56 | $1.64 | $1.64 | 1,658,083 | $1,636,363.00 |
| 04-23-2026 | $1.57 | $1.57 | $1.88 | $1.88 | $1.55 | $1.55 | $1.69 | $1.69 | 2,010,670 | $2,010,670.00 |
| 04-22-2026 | $1.45 | $1.45 | $1.68 | $1.68 | $1.45 | $1.45 | $1.58 | $1.58 | 1,310,002 | $1,310,002.00 |
| 04-21-2026 | $1.49 | $1.49 | $1.53 | $1.53 | $1.39 | $1.39 | $1.45 | $1.45 | 964,617 | $964,617.00 |
| 04-20-2026 | $1.33 | $1.33 | $1.75 | $1.75 | $1.33 | $1.33 | $1.50 | $1.50 | 3,386,148 | $3,386,148.00 |
| 04-17-2026 | $1.50 | $1.50 | $1.96 | $1.96 | $1.29 | $1.29 | $1.49 | $1.49 | 60,504,983 | $60,504,983.00 |
| 04-16-2026 | $1.29 | $1.29 | $1.34 | $1.34 | $1.14 | $1.14 | $1.15 | $1.15 | 1,594,154 | $1,594,154.00 |
| 04-15-2026 | $1.47 | $1.47 | $1.52 | $1.52 | $1.26 | $1.26 | $1.36 | $1.36 | 2,475,188 | $2,475,188.00 |
| 04-14-2026 | $1.65 | $1.65 | $2.08 | $2.08 | $1.51 | $1.51 | $1.51 | $1.51 | 4,395,536 | $4,395,536.00 |
| 04-13-2026 | $1.92 | $1.92 | $2.03 | $2.03 | $1.65 | $1.65 | $1.88 | $1.88 | 5,002,835 | $5,002,835.00 |