ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

U Power Limited - Class A Ordinary Shares (NQ:UCAR)

1.510 -0.370 (-19.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2026 1.650 2.080 1.510 1.510 4,519,363 -0.37(-19.68%)
Apr 13, 2026 1.920 2.030 1.650 1.880 5,174,174 -0.45(-19.31%)
Apr 10, 2026 1.800 2.780 1.710 2.330 50,831,064 +0.69(+42.07%)
Apr 09, 2026 2.330 2.760 1.352 1.640 55,462,088 -0.74(-31.09%)
Apr 08, 2026 0.8765 2.390 0.8562 2.380 315,822,752 +1.83(+331.63%)
Apr 07, 2026 0.5499 0.5799 0.5420 0.5514 19,209,724 +0.01(+2.11%)
Apr 06, 2026 0.6280 0.6296 0.5088 0.5400 2,132,326 -0.12(-18.23%)
Apr 02, 2026 0.5500 0.6800 0.5346 0.6604 6,595,757 +0.06(+9.52%)
Apr 01, 2026 0.5299 0.8801 0.5033 0.6030 149,932,240 +0.56(+1486.84%)
Mar 31, 2026 0.0522 0.0522 0.0380 0.0380 55,553,188 -0.02(-30.02%)
Mar 30, 2026 0.0517 0.0571 0.0489 0.0543 19,681,578 -0.00(-6.86%)
Mar 27, 2026 0.0806 0.0840 0.0538 0.0583 251,338,192 -0.01(-16.83%)
Mar 26, 2026 0.0947 0.0947 0.0651 0.0701 36,437,828 -0.03(-27.13%)
Mar 25, 2026 0.1020 0.1075 0.0900 0.0962 10,869,455 -0.02(-16.06%)
Mar 24, 2026 0.1130 0.1209 0.1070 0.1146 21,793,548 -0.02(-11.98%)
Mar 23, 2026 0.1500 0.1565 0.1290 0.1302 22,110,152 -0.03(-20.27%)
Mar 20, 2026 0.1770 0.1898 0.1500 0.1633 71,854,368 +0.01(+4.15%)
Mar 19, 2026 0.1465 0.1893 0.1450 0.1568 60,327,392 -0.29(-65.08%)
Mar 18, 2026 0.6400 0.6370 0.4305 0.4490 17,643,880 -0.27(-37.83%)
Mar 17, 2026 0.7600 1.750 0.6000 0.7222 208,187,536 +0.28(+62.73%)
Mar 16, 2026 0.4805 0.4805 0.4437 0.4438 238,581 -0.07(-12.98%)
Mar 13, 2026 0.5650 0.5650 0.4690 0.5100 360,575 -0.04(-7.94%)
Mar 12, 2026 0.6601 0.6601 0.5501 0.5540 156,405 -0.11(-16.11%)
Mar 11, 2026 0.7170 0.7170 0.6580 0.6604 149,462 -0.05(-7.04%)
Mar 10, 2026 0.8182 0.8411 0.7000 0.7104 789,412 -0.62(-46.59%)
Mar 09, 2026 1.410 1.410 1.290 1.330 71,144 -0.07(-5.00%)
Mar 06, 2026 1.385 1.455 1.360 1.400 82,998 +0.09(+6.87%)
Mar 05, 2026 1.380 1.409 1.280 1.310 46,334 -0.07(-5.07%)
Mar 04, 2026 1.370 1.390 1.352 1.380 8,777 +0.03(+2.22%)
Mar 03, 2026 1.390 1.430 1.220 1.350 22,318 -0.08(-5.59%)
Mar 02, 2026 1.420 1.494 1.410 1.430 4,352 -0.06(-4.03%)
Feb 27, 2026 1.460 1.635 1.450 1.490 58,819 +0.05(+3.47%)
Feb 26, 2026 1.380 1.470 1.370 1.440 13,226 +0.07(+5.11%)
Feb 25, 2026 1.390 1.450 1.350 1.370 51,687 -0.12(-8.05%)
Feb 24, 2026 1.417 1.510 1.417 1.490 33,381 +0.07(+4.93%)
Feb 23, 2026 1.490 1.556 1.345 1.420 53,236 -0.10(-6.58%)
Feb 20, 2026 1.390 1.530 1.330 1.520 157,868 +0.13(+9.35%)
Feb 19, 2026 1.400 1.463 1.360 1.390 77,169 -0.01(-0.71%)
Feb 18, 2026 1.400 1.440 1.320 1.400 104,284 +0.00(+0.00%)
Feb 17, 2026 1.370 1.435 1.300 1.400 95,300 +0.03(+2.19%)
Feb 13, 2026 1.240 1.390 1.230 1.370 18,738 +0.12(+9.60%)
Feb 12, 2026 1.210 1.260 1.180 1.250 18,178 +0.05(+4.17%)
Feb 11, 2026 1.190 1.239 1.150 1.200 37,600 +0.00(+0.00%)
Feb 10, 2026 1.220 1.330 1.130 1.200 46,346 -0.05(-4.00%)
Feb 09, 2026 1.360 1.360 1.250 1.250 10,356 -0.11(-8.09%)
Feb 06, 2026 1.290 1.400 1.255 1.360 13,198 +0.04(+3.03%)
Feb 05, 2026 1.360 1.390 1.290 1.320 37,216 -0.08(-5.71%)
Feb 04, 2026 1.440 1.444 1.400 1.400 5,145 -0.04(-2.78%)
Feb 03, 2026 1.460 1.460 1.420 1.440 4,826 -0.02(-1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.