U Power Limited - Class A Ordinary Shares (UCAR)

Historical Prices For U Power Limited - Class A Ordinary Shares (UCAR)

Date Range:

2025-02-21 - 2025-05-21

Date	Open	High	Low	Close	Volume	Adjusted Close
5/20/2025	3.00	3.10	2.81	2.90	13,095	2.90
5/19/2025	3.14	3.14	3.03	3.10	25,935	3.10
5/16/2025	3.14	3.28	3.05	3.08	30,092	3.08
5/15/2025	3.10	3.20	3.02	3.07	23,726	3.07
5/14/2025	3.10	3.24	2.95	3.01	55,247	3.01
5/13/2025	3.05	3.12	2.95	2.96	51,209	2.96
5/12/2025	2.92	3.03	2.92	3.01	21,690	3.01
5/09/2025	2.84	3.02	2.84	3.00	16,043	3.00
5/08/2025	2.95	3.07	2.76	2.90	26,090	2.90
5/07/2025	2.69	3.05	2.67	2.93	38,673	2.93
5/06/2025	3.08	3.28	2.85	2.98	103,073	2.98
5/05/2025	2.59	3.43	2.49	3.39	681,512	3.39
5/02/2025	2.78	2.80	2.54	2.79	12,978	2.79
5/01/2025	2.56	2.75	2.56	2.70	19,582	2.70
4/30/2025	2.55	2.62	2.54	2.56	2,311	2.56
4/29/2025	2.60	2.70	2.54	2.55	12,991	2.55
4/28/2025	2.40	2.59	2.40	2.59	16,220	2.59
4/25/2025	2.51	2.53	2.30	2.44	24,734	2.44
4/24/2025	2.60	2.70	2.45	2.48	112,771	2.48
4/23/2025	2.64	2.75	2.50	2.60	14,441	2.60
4/22/2025	2.80	2.80	2.61	2.61	2,603	2.61
4/21/2025	2.75	2.75	2.48	2.52	29,916	2.52
4/17/2025	2.60	2.80	2.50	2.62	157,060	2.62
4/16/2025	2.77	2.84	2.47	2.52	29,115	2.52
4/15/2025	2.85	2.85	2.64	2.67	10,063	2.67
4/14/2025	2.88	2.88	2.56	2.66	25,607	2.66
4/11/2025	2.75	2.78	2.53	2.68	11,117	2.68
4/10/2025	2.64	2.66	2.47	2.60	14,360	2.60
4/09/2025	2.72	2.80	2.70	2.72	20,684	2.72
4/08/2025	2.69	2.76	2.57	2.75	11,698	2.75
4/07/2025	2.45	2.65	2.45	2.65	92,222	2.65
4/04/2025	2.65	2.77	2.51	2.52	18,700	2.52
4/03/2025	2.68	2.75	2.67	2.68	21,654	2.68
4/02/2025	2.55	2.82	2.54	2.68	25,071	2.68
4/01/2025	2.54	2.61	2.50	2.59	9,943	2.59
3/31/2025	2.45	2.53	2.44	2.48	43,564	2.48
3/28/2025	2.47	2.54	2.45	2.45	47,283	2.45
3/27/2025	2.67	2.67	2.45	2.60	46,657	2.60
3/26/2025	2.62	2.66	2.55	2.58	30,108	2.58
3/25/2025	2.50	2.66	2.42	2.66	106,319	2.66
3/24/2025	2.88	3.07	2.30	2.61	3,017,045	2.61
3/21/2025	2.65	2.90	2.53	2.82	114,437	2.82
3/20/2025	2.69	2.69	2.50	2.55	3,856	2.55
3/19/2025	2.61	2.73	2.50	2.67	14,119	2.67
3/18/2025	2.68	2.68	2.54	2.61	4,000	2.61
3/17/2025	2.56	2.79	2.50	2.68	24,803	2.68
3/14/2025	2.56	2.79	2.55	2.64	5,382	2.64
3/13/2025	2.76	2.80	2.50	2.52	30,755	2.52
3/12/2025	2.69	2.74	2.62	2.65	9,360	2.65
3/11/2025	2.56	2.80	2.56	2.76	6,687	2.76
3/10/2025	2.73	2.75	2.50	2.75	32,467	2.75
3/07/2025	2.66	2.82	2.58	2.79	5,516	2.79
3/06/2025	2.50	2.79	2.50	2.76	11,093	2.76
3/05/2025	2.52	2.65	2.52	2.65	9,424	2.65
3/04/2025	2.53	2.69	2.50	2.51	24,033	2.51
3/03/2025	2.77	2.98	2.53	2.56	45,195	2.56
2/28/2025	2.66	2.89	2.65	2.76	12,736	2.76
2/27/2025	2.85	2.98	2.82	2.88	29,092	2.88
2/26/2025	2.97	2.97	2.60	2.81	22,513	2.81
2/25/2025	2.65	2.75	2.63	2.70	8,461	2.70
2/24/2025	2.80	2.85	2.51	2.63	49,294	2.63
2/21/2025	2.88	3.12	2.70	2.82	68,209	2.82