ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

UCAR U Power Ltd

0.07
-0.0043 (-5.79%)
Pre Market
Last Updated: 05:51:24
Delayed by 15 minutes

UCAR Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2024 0.0743 -0.0007 -0.93% 0.075 0.077683 0.0697 23,711,969
Feb 23 2024 0.075 0.009 13.64% 0.0711 0.087 0.066 80,495,909
Feb 22 2024 0.066 -0.008 -10.81% 0.07 0.0712 0.0651 46,262,249
Feb 21 2024 0.074 -0.0278 -27.31% 0.081 0.086 0.07 46,157,925
Feb 20 2024 0.1018 0.0092 9.94% 0.095 0.1083 0.0913 35,701,338
Feb 16 2024 0.0926 -0.0014 -1.49% 0.0917 0.0943 0.0891 19,194,355
Feb 15 2024 0.094 0.0103 12.31% 0.099 0.108 0.085 65,542,394
Feb 14 2024 0.0837 0.0036 4.49% 0.0802 0.085 0.0752 52,497,534
Feb 13 2024 0.0801 -0.0099 -11.00% 0.0845 0.0874 0.078 27,386,906
Feb 12 2024 0.09 0.001 1.12% 0.11 0.11 0.0869 70,722,616
Feb 09 2024 0.089 -0.0069 -7.19% 0.09 0.106 0.078 57,596,548
Feb 08 2024 0.0959 0.03 45.52% 0.0978 0.123799 0.09 273,343,005
Feb 07 2024 0.0659 -0.0046 -6.52% 0.0698 0.07 0.0624 38,005,551
Feb 06 2024 0.0705 0.0003 0.43% 0.0874 0.09 0.0702 73,179,264
Feb 05 2024 0.0702 -0.0137 -16.33% 0.082 0.082 0.0702 25,396,999
Feb 02 2024 0.0839 -0.0071 -7.80% 0.0895 0.0895 0.0817 17,955,328
Feb 01 2024 0.091 -0.0021 -2.26% 0.0901 0.095 0.088 11,174,603
Jan 31 2024 0.0931 -0.0044 -4.51% 0.0959 0.0966 0.0865 19,333,944
Jan 30 2024 0.0975 -0.0127 -11.52% 0.107 0.11 0.0961 25,197,917
Jan 29 2024 0.1102 0.0017 1.57% 0.108 0.1134 0.105 12,916,002
Jan 26 2024 0.1085 0.002 1.88% 0.11 0.116 0.1042 16,833,014
Jan 25 2024 0.1065 -0.007 -6.17% 0.12 0.1275 0.1053 29,971,345
Jan 24 2024 0.1135 -0.0061 -5.10% 0.117 0.118 0.1103 10,326,477
Jan 23 2024 0.1196 -0.0069 -5.45% 0.1237 0.1237 0.1127 14,310,111
Jan 22 2024 0.1265 0.0035 2.85% 0.1258 0.1349 0.1167 17,285,999
Jan 19 2024 0.123 0.0114 10.22% 0.11 0.123 0.106 16,275,448
Jan 18 2024 0.1116 -0.0064 -5.42% 0.12 0.12 0.108 19,509,179
Jan 17 2024 0.118 -0.0079 -6.27% 0.123 0.124 0.1161 24,704,395
Jan 16 2024 0.1259 -0.0033 -2.55% 0.13 0.1675 0.1241 100,503,934
Jan 12 2024 0.1292 0.0002 0.16% 0.1254 0.1344 0.1202 32,693,756
Jan 11 2024 0.129 0.0002 0.16% 0.128 0.1315 0.1161 20,299,678
Jan 10 2024 0.1288 -0.0182 -12.38% 0.145 0.147 0.1275 20,383,430
Jan 09 2024 0.147 -0.0097 -6.19% 0.157 0.16 0.1466 10,515,743
Jan 08 2024 0.1567 0.0121 8.37% 0.15 0.1626 0.1475 18,432,511
Jan 05 2024 0.1446 -0.0009 -0.62% 0.1425 0.148 0.1401 10,013,005
Jan 04 2024 0.1455 -0.0144 -9.01% 0.1557 0.1583 0.145 15,644,510
Jan 03 2024 0.1599 -0.0178 -10.02% 0.169 0.1691 0.1551 14,769,855
Jan 02 2024 0.1777 -0.0058 -3.16% 0.1801 0.184 0.176 8,511,960
Dec 29 2023 0.1835 -0.0072 -3.78% 0.1863 0.1871 0.1751 14,070,961
Dec 28 2023 0.1907 -0.0183 -8.76% 0.2199 0.23 0.1851 31,228,479
Dec 27 2023 0.209 0.016 8.29% 0.1955 0.2217 0.1933 26,381,515
Dec 26 2023 0.193 0.0072 3.88% 0.1875 0.202 0.1858 8,540,981
Dec 22 2023 0.1858 -0.0032 -1.69% 0.1821 0.1877 0.175 8,526,117
Dec 21 2023 0.189 0.0015 0.80% 0.19 0.203 0.182 11,213,672
Dec 20 2023 0.1875 -0.0198 -9.55% 0.215 0.222485 0.1817 19,060,589
Dec 19 2023 0.2073 -0.0377 -15.39% 0.235 0.236 0.2028 9,352,854
Dec 18 2023 0.245 -0.0049 -1.96% 0.2623 0.2626 0.2353 5,706,459
Dec 15 2023 0.2499 0.0129 5.44% 0.233 0.255 0.2202 12,959,618
Dec 14 2023 0.237 0.032 15.61% 0.206 0.243 0.202 13,444,687
Dec 13 2023 0.205 -0.061 -22.93% 0.2354 0.2575 0.17 22,804,767
Dec 12 2023 0.266 -0.034 -11.33% 0.29 0.30 0.2611 5,110,557
Dec 11 2023 0.30 -0.09 -23.08% 0.3802 0.3894 0.28 10,179,813
Dec 08 2023 0.39 0.0112 2.96% 0.3689 0.424 0.367 13,249,688
Dec 07 2023 0.3788 -0.0312 -7.61% 0.399 0.40 0.3597 7,572,327
Dec 06 2023 0.41 -0.0461 -10.11% 0.425 0.4989 0.3872 14,481,901
Dec 05 2023 0.4561 -0.2278 -33.31% 0.67 0.67 0.45 14,437,635
Dec 04 2023 0.6839 -0.8561 -55.59% 0.9998 1.00 0.63 9,714,467
Dec 01 2023 1.54 0.00 0.00% 1.56 1.7197 1.50 178,668
Nov 30 2023 1.54 0.00 0.00% 1.55 1.56 1.4501 169,881
Nov 29 2023 1.54 -0.16 -9.41% 1.70 1.70 1.53 222,712

Your Recent History

Delayed Upgrade Clock