U Power Limited - Ordinary Shares (NQ: UCAR )

7.160 +0.480 (+7.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 6.820 7.190 6.710 7.160 13,446 +0.48(+7.19%)
Jul 30, 2024 6.610 7.010 6.510 6.680 14,160 -0.05(-0.74%)
Jul 29, 2024 7.450 7.560 6.730 6.730 52,878 -0.90(-11.80%)
Jul 26, 2024 7.500 7.890 7.500 7.630 29,441 -0.19(-2.43%)
Jul 25, 2024 7.410 7.970 7.410 7.820 30,031 +0.08(+1.03%)
Jul 24, 2024 7.875 7.950 7.400 7.740 23,571 -0.25(-3.13%)
Jul 23, 2024 7.900 8.180 7.650 7.990 16,054 +0.19(+2.44%)
Jul 22, 2024 8.000 8.040 7.440 7.800 13,903 -0.10(-1.27%)
Jul 19, 2024 7.780 7.940 7.400 7.900 26,032 -0.01(-0.13%)
Jul 18, 2024 8.210 8.230 7.610 7.910 24,014 -0.48(-5.72%)
Jul 17, 2024 8.020 8.500 7.830 8.390 40,753 +0.19(+2.32%)
Jul 16, 2024 7.900 8.460 7.900 8.200 44,033 +0.25(+3.14%)
Jul 15, 2024 8.270 8.440 7.810 7.950 18,523 -0.32(-3.87%)
Jul 12, 2024 8.040 8.500 7.941 8.270 27,745 +0.53(+6.85%)
Jul 11, 2024 7.810 8.130 7.620 7.740 124,425 -0.41(-5.03%)
Jul 10, 2024 7.790 8.300 7.740 8.150 53,469 +0.30(+3.82%)
Jul 09, 2024 7.810 7.890 7.256 7.850 21,024 +0.32(+4.24%)
Jul 08, 2024 7.210 7.800 7.210 7.531 32,993 +0.33(+4.60%)
Jul 05, 2024 6.670 7.950 6.310 7.200 91,532 +0.45(+6.67%)
Jul 03, 2024 7.100 7.520 6.750 6.750 36,717 +0.01(+0.15%)
Jul 02, 2024 6.860 7.160 6.200 6.740 20,608 -0.12(-1.75%)
Jul 01, 2024 8.340 8.380 6.860 6.860 42,395 -1.57(-18.62%)
Jun 28, 2024 8.750 8.780 8.300 8.430 46,949 +0.04(+0.48%)
Jun 27, 2024 8.300 8.640 8.300 8.390 101,876 +0.34(+4.22%)
Jun 26, 2024 7.440 8.080 7.440 8.050 31,686 +0.62(+8.34%)
Jun 25, 2024 7.010 8.195 7.010 7.430 76,219 +0.16(+2.20%)
Jun 24, 2024 7.300 7.410 6.830 7.270 43,382 +0.07(+0.97%)
Jun 21, 2024 6.990 7.200 6.672 7.200 31,998 +0.40(+5.88%)
Jun 20, 2024 7.000 7.100 6.560 6.800 24,342 -0.18(-2.58%)
Jun 18, 2024 6.720 7.090 6.490 6.980 67,981 -0.02(-0.29%)
Jun 17, 2024 6.280 7.000 6.160 7.000 55,035 +0.59(+9.20%)
Jun 14, 2024 6.180 6.490 6.060 6.410 22,457 +0.23(+3.72%)
Jun 13, 2024 6.090 6.540 5.930 6.180 45,995 +0.00(+0.00%)
Jun 12, 2024 5.540 6.700 5.320 6.180 214,794 +0.62(+11.15%)
Jun 11, 2024 5.280 5.660 5.255 5.560 23,855 -0.04(-0.71%)
Jun 10, 2024 5.380 5.810 5.246 5.600 71,383 -0.04(-0.67%)
Jun 07, 2024 4.800 5.800 4.800 5.638 129,811 +0.73(+14.83%)
Jun 06, 2024 5.070 5.250 4.780 4.910 106,049 -0.24(-4.66%)
Jun 05, 2024 5.300 5.410 4.720 5.150 1,116,479 +0.10(+1.98%)
Jun 04, 2024 5.200 5.600 5.020 5.050 72,950 -0.20(-3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.