U Power Limited - Class A Ordinary Shares (UCAR)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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	29,888	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
2/20/2025	3.35	3.35	2.72	2.89	48,269	2.89
2/19/2025	3.14	3.21	2.94	2.94	32,089	2.94
2/18/2025	3.47	3.50	2.64	2.92	88,990	2.92
2/14/2025	3.47	3.47	3.20	3.38	22,802	3.38
2/13/2025	3.67	3.67	3.31	3.52	37,230	3.52
2/12/2025	3.65	3.80	3.35	3.62	57,303	3.62
2/11/2025	3.29	3.75	3.12	3.68	111,391	3.68
2/10/2025	3.09	3.48	3.09	3.30	144,809	3.30
2/07/2025	2.97	3.20	2.82	3.02	79,159	3.02
2/06/2025	3.09	3.11	2.83	2.92	79,793	2.92
2/05/2025	2.48	3.08	2.39	2.91	271,824	2.91
2/04/2025	2.49	2.62	2.31	2.43	123,048	2.43
2/03/2025	2.72	2.76	2.40	2.47	126,156	2.47
1/31/2025	3.11	3.11	2.57	2.69	200,112	2.69
1/30/2025	3.34	3.34	3.08	3.15	143,779	3.15
1/29/2025	3.79	3.79	3.10	3.27	1,878,901	3.27
1/28/2025	4.43	4.43	4.08	4.21	43,133	4.21
1/27/2025	5.68	5.69	3.92	4.07	233,903	4.07
1/24/2025	5.88	6.35	5.60	5.60	567,685	5.60
1/23/2025	7.78	8.08	7.25	8.05	36,684	8.05
1/22/2025	9.05	9.05	7.57	7.78	38,302	7.78
1/21/2025	9.05	9.43	8.50	9.00	52,056	9.00
1/17/2025	8.10	9.20	8.02	9.05	60,406	9.05
1/16/2025	8.00	8.62	8.00	8.28	42,154	8.28
1/15/2025	7.41	8.23	7.06	8.06	56,305	8.06
1/14/2025	7.25	7.44	6.80	7.37	51,042	7.37
1/13/2025	7.22	7.40	6.50	7.01	56,403	7.01
1/10/2025	6.90	7.29	6.80	6.90	26,769	6.90
1/08/2025	7.10	7.26	6.36	6.60	62,324	6.60
1/07/2025	7.32	7.71	7.19	7.40	65,995	7.40
1/06/2025	7.58	7.75	7.15	7.53	71,597	7.53
1/03/2025	7.00	8.20	7.00	7.97	77,932	7.97