Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

U Power Ltd (UCAR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.55 0.68 0.5397 0.6604 478,812
2nd Apr 2026 (Thu) 0.55 0.68 0.5397 0.6604 478,812
1st Apr 2026 (Wed) 0.5311 0.8663 0.5034 0.603 6,186,282
31st Mar 2026 (Tue) 0.0475 0.05 0.0424 0.038 3,447,197
30th Mar 2026 (Mon) 0.0511 0.0564 0.049 0.0543 1,788,200
27th Mar 2026 (Fri) 0.0804 0.0831 0.0539 0.0583 51,110,758
26th Mar 2026 (Thu) 0.0921 0.0927 0.0655 0.0701 2,097,934
25th Mar 2026 (Wed) 0.1021 0.1056 0.09 0.0962 679,706
24th Mar 2026 (Tue) 0.1131 0.1209 0.108 0.1146 970,795
23rd Mar 2026 (Mon) 0.1455 0.1549 0.1295 0.1302 1,224,367
20th Mar 2026 (Fri) 0.172 0.1898 0.1501 0.1633 8,283,780
19th Mar 2026 (Thu) 0.1465 0.1795 0.1451 0.1568 3,891,847
18th Mar 2026 (Wed) 0.5994 0.6329 0.4305 0.449 1,332,502
17th Mar 2026 (Tue) 0.7538 1.75 0.60 0.7222 13,208,466
16th Mar 2026 (Mon) 0.461 0.461 0.4437 0.4438 3,755
13th Mar 2026 (Fri) 0.55 0.55 0.4697 0.51 9,440
12th Mar 2026 (Thu) 0.65 0.65 0.554 0.554 4,846
11th Mar 2026 (Wed) 0.6751 0.7136 0.67 0.6604 5,167
10th Mar 2026 (Tue) 0.8182 0.8411 0.7001 0.7104 93,411
9th Mar 2026 (Mon) 1.34 1.35 1.33 1.33 231
6th Mar 2026 (Fri) 1.40 1.45 1.36 1.40 1,006
5th Mar 2026 (Thu) 1.40 1.40 1.28 1.31 79
4th Mar 2026 (Wed) 1.39 1.39 1.39 1.38 64
3rd Mar 2026 (Tue) 1.37 1.375 1.30 1.35 424
2nd Mar 2026 (Mon) 1.42 1.42 1.42 1.43 100
27th Feb 2026 (Fri) 1.465 1.54 1.465 1.49 1,517
26th Feb 2026 (Thu) 1.53 1.53 1.44 1.44 94
25th Feb 2026 (Wed) 1.53 1.53 1.37 1.37 0
24th Feb 2026 (Tue) 1.53 1.53 1.42 1.42 0
23rd Feb 2026 (Mon) 1.53 1.53 1.37 1.42 6,367
20th Feb 2026 (Fri) 1.43 1.52 1.37 1.52 22,014
19th Feb 2026 (Thu) 1.43 1.45 1.43 1.39 0
18th Feb 2026 (Wed) 1.42 1.44 1.32 1.40 3,860
17th Feb 2026 (Tue) 1.31 1.42 1.31 1.40 10,959
16th Feb 2026 (Mon) 1.30 1.37 1.29 1.37 248
13th Feb 2026 (Fri) 1.30 1.37 1.29 1.37 248
12th Feb 2026 (Thu) 1.19 1.25 1.19 1.25 352
11th Feb 2026 (Wed) 1.22 1.22 1.20 1.20 1,054
10th Feb 2026 (Tue) 1.25 1.25 1.14 1.20 3,432
9th Feb 2026 (Mon) 1.35 1.35 1.26 1.25 1,578
6th Feb 2026 (Fri) 1.33 1.38 1.33 1.36 435
5th Feb 2026 (Thu) 1.31 1.32 1.31 1.32 4,062
FTSE 100 Latest
Value10,436.29
Change71.50