Daily trading records

U Power Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for U Power.

The verified trading-day record runs from June 17, 2026 through September 11, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free U Power email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review U Power's price trend and period performance.

The chart connects verified session closes from June 16, 2026 through September 11, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-48.65%

From the September 3, 2026 close of $9.678 to $4.97 on September 11, 2026.

20-session performance

-68.54%

From the August 13, 2026 close of $15.796 to $4.97 on September 11, 2026.

60-session performance

-79.12%

From the June 16, 2026 close of $23.80 to $4.97 on September 11, 2026.

U Power Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$7.40$7.40$4.29$4.97171,794-$2.43 (-32.84%)
$7.88$7.90$6.7989$7.4051,167-$0.96 (-11.48%)
$7.13$8.99$6.05$8.3677,723-$0.296 (-3.42%)
$8.562$9.546$8.284$8.65613,457-$0.754 (-8.01%)
$9.678$10.064$9.078$9.415,414-$0.268 (-2.77%)
$12.20$12.29$8.00$9.67823,276-$2.50 (-20.53%)
$12.108$12.394$12.00$12.178942+$0.092 (+0.76%)
$12.088$12.594$12.086$12.0862,134-$0.12 (-0.98%)
$11.996$12.696$11.984$12.2061,649+$0.084 (+0.69%)
$12.102$12.658$11.952$12.1223,000-$0.638 (-5.00%)
$12.31$12.908$11.72$12.764,091+$0.07 (+0.55%)
$11.894$13.388$11.818$12.6914,397+$0.872 (+7.38%)
$11.20$12.012$11.20$11.8187,658-$0.088 (-0.74%)
$11.40$11.99$10.542$11.90628,439-$0.252 (-2.07%)
$12.002$12.922$11.556$12.158385,016-$0.70 (-5.44%)
$11.644$13.458$11.518$12.8586,262+$1.25 (+10.77%)
$13.54$14.01$10.36$11.60814,689-$1.942 (-14.33%)
$12.506$14.498$12.506$13.5512,462+$1.262 (+10.27%)
$13.298$13.402$12.10$12.2883,853-$0.92 (-6.97%)
$15.202$15.60$11.60$13.20813,511-$2.588 (-16.38%)
$15.548$15.796$15.04$15.7962,192+$0.278 (+1.79%)
$16.00$16.596$15.094$15.5189,786+$0.138 (+0.90%)
$14.902$15.40$14.226$15.387,041+$0.717 (+4.89%)
$17.00$17.34$14.00$14.66318,941-$2.741 (-15.75%)
$18.00$18.40$16.00$17.40410,793-$0.48 (-2.68%)
$18.178$18.798$17.40$17.8848,720-$0.914 (-4.86%)
$18.786$19.076$18.40$18.7983,102+$0.242 (+1.30%)
$18.75$21.928$17.274$18.556111,538-$1.144 (-5.81%)
$19.754$21.00$19.198$19.703,240-$0.50 (-2.48%)
$20.40$20.60$19.594$20.201,270$0.00 (0.00%)
$19.01$20.80$18.00$20.2010,673$0.00 (0.00%)
$19.88$21.60$19.788$20.203,387+$0.208 (+1.04%)
$19.492$20.20$18.718$19.9924,524+$0.43 (+2.20%)
$19.20$20.00$18.718$19.5624,545+$0.636 (+3.36%)
$18.60$19.286$17.00$18.92639,611-$1.074 (-5.37%)
$20.80$20.80$20.00$20.00181,734-$1.00 (-4.76%)
$20.80$21.578$20.00$21.002,938+$0.20 (+0.96%)
$21.80$22.598$20.60$20.802,844-$1.20 (-5.45%)
$23.00$23.00$21.00$22.006,327-$1.00 (-4.35%)
$24.00$24.00$21.50$23.006,115-$0.80 (-3.36%)
$23.60$24.998$23.60$23.803,036-$0.40 (-1.65%)
$24.10$24.80$23.402$24.202,854$0.00 (0.00%)
$27.00$27.00$23.80$24.2013,068-$2.40 (-9.02%)
$22.40$28.00$22.10$26.60303,269+$2.40 (+9.92%)
$24.00$24.40$21.90$24.205,422$0.00 (0.00%)
$22.00$24.20$22.00$24.204,274+$1.60 (+7.08%)
$22.20$22.80$22.08$22.602,017-$0.20 (-0.88%)
$23.20$23.798$22.30$22.802,861-$0.60 (-2.56%)
$23.40$24.00$23.20$23.401,541-$0.20 (-0.85%)
$24.00$24.10$22.80$23.603,952$0.00 (0.00%)
$23.90$24.662$23.60$23.602,779-$0.80 (-3.28%)
$24.40$25.60$24.00$24.404,845+$0.20 (+0.83%)
$23.80$24.40$23.002$24.204,087+$0.60 (+2.54%)
$23.80$24.30$23.20$23.603,594-$0.40 (-1.67%)
$24.80$25.00$22.80$24.008,933-$1.60 (-6.25%)
$22.40$28.60$22.20$25.6047,973+$3.40 (+15.32%)
$22.40$23.00$21.60$22.206,990-$0.60 (-2.63%)
$23.20$23.60$22.20$22.8011,808-$1.00 (-4.20%)
$22.60$23.90$22.40$23.8012,423+$1.20 (+5.31%)
$23.40$24.20$21.402$22.6013,640-$1.20 (-5.04%)

Verified data

Trading days shown
60
Coverage start
June 17, 2026
Coverage end
September 11, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the U Power company profile.Review U Power valuation and profitability metrics.Review U Power analyst price targets.

Read the frequently asked questions.

What is U Power's latest verified closing price?

U Power closed at $4.97 on September 11, 2026.

What period does U Power's price history cover?

The page shows 60 verified sessions from June 17, 2026 through September 11, 2026.

What data is included in U Power's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does U Power's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for U Power's daily prices?

Daily aggregate prices are provided by Polygon.