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)

1.690 +0.010 (+0.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 1.600 1.720 1.570 1.690 14,063 +0.01(+0.60%)
Dec 23, 2025 1.610 1.730 1.610 1.680 6,846 -0.02(-1.18%)
Dec 22, 2025 1.565 1.750 1.526 1.700 23,906 +0.05(+3.03%)
Dec 19, 2025 1.700 1.807 1.650 1.650 10,797 +0.01(+0.92%)
Dec 18, 2025 1.730 1.750 1.550 1.635 9,013 -0.07(-4.39%)
Dec 17, 2025 1.660 1.750 1.660 1.710 6,641 +0.03(+1.79%)
Dec 16, 2025 1.780 1.870 1.430 1.680 34,069 -0.07(-4.05%)
Dec 15, 2025 1.800 1.800 1.667 1.751 8,622 -0.05(-2.81%)
Dec 12, 2025 1.800 1.850 1.800 1.802 9,567 +0.06(+3.21%)
Dec 11, 2025 1.770 1.790 1.710 1.746 2,347 -0.02(-1.37%)
Dec 10, 2025 1.790 1.788 1.745 1.770 11,336 +0.02(+1.14%)
Dec 09, 2025 1.860 1.900 1.730 1.750 17,630 -0.06(-3.31%)
Dec 08, 2025 1.900 1.900 1.810 1.810 11,220 -0.01(-0.55%)
Dec 05, 2025 1.880 1.907 1.800 1.820 5,067 +0.03(+1.68%)
Dec 04, 2025 1.851 1.875 1.740 1.790 21,270 -0.06(-3.24%)
Dec 03, 2025 1.890 1.950 1.840 1.850 8,483 -0.04(-2.12%)
Dec 02, 2025 1.920 1.940 1.880 1.890 11,548 -0.01(-0.53%)
Dec 01, 2025 1.850 1.960 1.770 1.900 15,708 -0.04(-1.81%)
Nov 28, 2025 1.880 1.980 1.880 1.935 4,116 -0.00(-0.26%)
Nov 26, 2025 1.900 1.960 1.890 1.940 11,953 +0.00(+0.00%)
Nov 25, 2025 1.950 1.970 1.895 1.940 14,134 -0.01(-0.51%)
Nov 24, 2025 1.970 1.975 1.911 1.950 15,908 -0.02(-1.02%)
Nov 21, 2025 1.960 2.000 1.834 1.970 66,035 -0.00(-0.01%)
Nov 20, 2025 1.810 2.015 1.810 1.970 97,324 +0.10(+5.35%)
Nov 19, 2025 2.010 2.010 1.750 1.870 26,323 -0.14(-6.97%)
Nov 18, 2025 2.050 2.050 1.970 2.010 22,077 -0.09(-4.29%)
Nov 17, 2025 2.120 2.130 2.010 2.100 40,072 +0.03(+1.45%)
Nov 14, 2025 2.010 2.137 2.010 2.070 37,122 +0.00(+0.00%)
Nov 13, 2025 2.110 2.130 1.950 2.070 82,953 -0.11(-5.05%)
Nov 12, 2025 2.140 2.180 2.020 2.180 12,303 -0.01(-0.46%)
Nov 11, 2025 2.150 2.190 2.126 2.190 46,969 +0.04(+1.86%)
Nov 10, 2025 2.090 2.150 2.073 2.150 27,559 +0.05(+2.38%)
Nov 07, 2025 2.060 2.100 2.050 2.100 30,408 +0.07(+3.45%)
Nov 06, 2025 2.140 2.140 2.010 2.030 66,459 -0.07(-3.33%)
Nov 05, 2025 2.060 2.100 2.050 2.100 23,006 +0.00(+0.00%)
Nov 04, 2025 2.140 2.140 2.030 2.100 61,838 -0.05(-2.33%)
Nov 03, 2025 2.050 2.190 2.040 2.150 72,896 +0.07(+3.37%)
Oct 31, 2025 2.090 2.100 2.060 2.080 159,790 +0.01(+0.48%)
Oct 30, 2025 1.990 2.100 1.920 2.070 253,403 +0.17(+8.95%)
Oct 29, 2025 1.930 1.960 1.900 1.900 6,472 -0.03(-1.55%)
Oct 28, 2025 1.970 1.980 1.930 1.930 17,242 -0.05(-2.28%)
Oct 27, 2025 2.000 2.000 1.960 1.975 24,360 +0.04(+1.80%)
Oct 24, 2025 1.970 1.970 1.890 1.940 20,500 -0.04(-2.02%)
Oct 23, 2025 2.030 2.030 1.980 1.980 37,024 -0.04(-1.98%)
Oct 22, 2025 1.960 2.130 1.790 2.020 138,551 -0.07(-3.35%)
Oct 21, 2025 1.930 2.190 1.900 2.090 252,575 +0.18(+9.42%)
Oct 20, 2025 1.920 1.950 1.910 1.910 19,623 -0.02(-1.04%)
Oct 17, 2025 1.920 1.950 1.920 1.930 12,946 -0.07(-3.50%)
Oct 16, 2025 1.980 2.000 1.964 2.000 7,249 -0.00(-0.25%)
Oct 15, 2025 1.950 2.020 1.950 2.005 18,781 +0.02(+1.26%)
Oct 14, 2025 1.960 1.995 1.960 1.980 11,408 +0.00(+0.02%)
Oct 13, 2025 2.020 2.030 1.930 1.980 79,779 -0.06(-2.96%)
Oct 10, 2025 2.050 2.120 2.000 2.040 192,355 +0.00(+0.00%)
Oct 09, 2025 2.020 2.080 2.010 2.040 152,213 +0.02(+0.99%)
Oct 08, 2025 2.000 2.080 2.000 2.020 150,482 -0.02(-0.74%)
Oct 07, 2025 2.040 2.070 1.980 2.035 159,703 -0.00(-0.25%)
Oct 06, 2025 2.040 2.080 1.980 2.040 174,028 +0.00(+0.00%)
Oct 03, 2025 2.040 2.040 1.960 2.040 27,905 +0.04(+2.00%)
Oct 02, 2025 2.010 2.060 1.950 2.000 182,440 -0.04(-1.96%)
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.