XNAS
Datos históricos de U Power Limited
U Power Limited · UCAR
$4.26
▼ -0.27 (-6.22%)
Última operación · 10/10/2026, 18:06:53 UTC
- Variación en el periodo
- −98.96%
- Máximo
- US$438.00
- 21 de octubre de 2025
- Mínimo
- US$3.50
- 15 de septiembre de 2026
- Volumen medio diario
- 0.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.86 | 4.26 | 3.86 | 4.26 | +8.95% | 14,445.976 |
| 8 oct 2026 | 3.96 | 4.00 | 3.90 | 3.91 | +0.26% | 10,494.756 |
| 7 oct 2026 | 3.88 | 3.90 | 3.88 | 3.90 | +0.78% | 1,663.122 |
| 6 oct 2026 | 3.86 | 4.12 | 3.85 | 3.87 | +0.13% | 3,651.702 |
| 5 oct 2026 | 3.96 | 3.96 | 3.87 | 3.87 | −6.87% | 6,806.323 |
| 2 oct 2026 | 3.73 | 4.28 | 3.70 | 4.15 | +5.06% | 10,199.209 |
| 1 oct 2026 | 3.99 | 4.10 | 3.77 | 3.95 | −1.50% | 6,116.821 |
| 30 sep 2026 | 4.02 | 4.22 | 3.90 | 4.01 | −0.99% | 9,294.166 |
| 29 sep 2026 | 4.18 | 4.44 | 4.05 | 4.05 | −6.43% | 13,598.222 |
| 28 sep 2026 | 4.37 | 4.55 | 4.01 | 4.33 | −2.51% | 11,385.777 |
| 25 sep 2026 | 4.33 | 4.68 | 4.31 | 4.44 | +5.71% | 13,025.444 |
| 24 sep 2026 | 4.53 | 4.67 | 4.07 | 4.20 | −8.70% | 8,261.72 |
| 23 sep 2026 | 4.52 | 4.82 | 4.36 | 4.60 | +5.75% | 15,576.401 |
| 22 sep 2026 | 4.49 | 4.68 | 4.34 | 4.35 | −1.81% | 24,364.608 |
| 21 sep 2026 | 4.54 | 4.87 | 4.35 | 4.43 | −4.11% | 29,997.621 |
| 18 sep 2026 | 4.33 | 4.83 | 4.31 | 4.62 | +3.82% | 26,255.558 |
| 17 sep 2026 | 3.92 | 4.55 | 3.85 | 4.45 | +15.58% | 30,100.685 |
| 16 sep 2026 | 3.70 | 4.68 | 3.61 | 3.85 | +2.67% | 105,859.06 |
| 15 sep 2026 | 3.97 | 4.00 | 3.50 | 3.75 | −5.78% | 45,288.068 |
| 14 sep 2026 | 4.82 | 4.82 | 3.76 | 3.98 | −19.92% | 95,995.195 |
| 11 sep 2026 | 7.40 | 7.40 | 4.29 | 4.97 | −32.84% | 171,794.156 |
| 10 sep 2026 | 7.88 | 7.90 | 6.80 | 7.40 | −11.48% | 51,167.25 |
| 9 sep 2026 | 7.13 | 8.99 | 6.05 | 8.36 | −3.42% | 77,723.424 |
| 8 sep 2026 | 8.56 | 9.55 | 8.28 | 8.66 | −8.01% | 13,456.858 |
| 4 sep 2026 | 9.68 | 10.06 | 9.08 | 9.41 | −2.77% | 5,413.599 |
| 3 sep 2026 | 12.20 | 12.29 | 8.00 | 9.68 | −20.53% | 23,276.477 |
| 2 sep 2026 | 12.11 | 12.39 | 12.00 | 12.18 | +0.76% | 942.496 |
| 1 sep 2026 | 12.09 | 12.59 | 12.09 | 12.09 | −0.98% | 2,133.575 |
| 31 ago 2026 | 12.00 | 12.70 | 11.98 | 12.21 | +0.69% | 1,648.969 |
| 28 ago 2026 | 12.10 | 12.66 | 11.95 | 12.12 | −5.00% | 3,000.205 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.