Ucommune International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.53	0.53	0.51	0.53	-	-0.04%	3,295
Mar 11, 2026	0.54	0.54	0.52	0.53	0.53	-0.88%	6,125
Mar 10, 2026	0.54	0.54	0.51	0.53	0.53	-0.35%	20,927
Mar 9, 2026	0.50	0.54	0.47	0.54	0.54	6.51%	15,696
Mar 6, 2026	0.49	0.50	0.47	0.50	0.50	-1.98%	35,772
Mar 5, 2026	0.48	0.51	0.48	0.51	0.51	0.16%	24,780
Mar 4, 2026	0.54	0.54	0.49	0.51	0.51	-3.15%	7,305
Mar 3, 2026	0.52	0.53	0.48	0.53	0.53	2.10%	6,915
Mar 2, 2026	0.52	0.52	0.50	0.52	0.52	-0.04%	56,554
Feb 27, 2026	0.51	0.52	0.48	0.52	0.52	-2.04%	17,928
Feb 26, 2026	0.46	0.53	0.46	0.53	0.53	3.92%	72,944
Feb 25, 2026	0.49	0.51	0.49	0.51	0.51	4.10%	53,327
Feb 24, 2026	0.48	0.50	0.45	0.49	0.49	0.70%	33,042
Feb 23, 2026	0.49	0.50	0.45	0.49	0.49	-2.66%	31,739
Feb 20, 2026	0.45	0.50	0.45	0.50	0.50	0.97%	21,751
Feb 19, 2026	0.45	0.52	0.45	0.50	0.50	6.89%	96,853
Feb 18, 2026	0.49	0.49	0.46	0.46	0.46	-5.49%	40,991
Feb 17, 2026	0.48	0.54	0.48	0.49	0.49	-1.61%	90,282
Feb 13, 2026	0.51	0.51	0.46	0.50	0.50	3.02%	52,756
Feb 12, 2026	0.46	0.55	0.46	0.48	0.48	-3.32%	333,261
Feb 11, 2026	0.49	0.54	0.45	0.50	0.50	4.10%	140,195
Feb 10, 2026	0.52	0.68	0.46	0.48	0.48	0.59%	821,564
Feb 9, 2026	0.59	0.59	0.46	0.48	0.48	-14.56%	57,912
Feb 6, 2026	0.57	0.57	0.46	0.56	0.56	4.51%	45,009
Feb 5, 2026	0.59	0.61	0.53	0.53	0.53	-3.97%	20,804
Feb 4, 2026	0.64	0.64	0.56	0.56	0.56	-12.70%	25,835
Feb 3, 2026	0.65	0.65	0.58	0.64	0.64	2.06%	16,869
Feb 2, 2026	0.68	0.68	0.58	0.63	0.63	-11.49%	54,699
Jan 30, 2026	0.65	0.75	0.62	0.71	0.71	8.63%	344,457
Jan 29, 2026	0.70	0.70	0.58	0.65	0.65	-7.05%	57,708
Jan 28, 2026	0.69	0.70	0.68	0.70	0.70	-0.01%	6,463
Jan 27, 2026	0.70	0.70	0.68	0.70	0.70	2.85%	8,438
Jan 26, 2026	0.72	0.72	0.64	0.68	0.68	-3.13%	9,037
Jan 23, 2026	0.70	0.73	0.70	0.70	0.70	-	4,483
Jan 22, 2026	0.71	0.74	0.70	0.70	0.70	-2.50%	17,382
Jan 21, 2026	0.72	0.72	0.71	0.72	0.72	2.83%	12,832
Jan 20, 2026	0.70	0.70	0.70	0.70	0.70	-4.51%	3,731
Jan 16, 2026	0.73	0.74	0.72	0.73	0.73	3.28%	15,678
Jan 15, 2026	0.71	0.74	0.71	0.71	0.71	-	16,762
Jan 14, 2026	0.75	0.75	0.71	0.71	0.71	-1.44%	10,528
Jan 13, 2026	0.76	0.78	0.72	0.72	0.72	-4.58%	5,897
Jan 12, 2026	0.82	0.82	0.75	0.76	0.76	-3.78%	6,302
Jan 9, 2026	0.84	0.84	0.78	0.78	0.78	-0.36%	55,767
Jan 8, 2026	0.66	0.80	0.66	0.79	0.79	7.95%	74,015
Jan 7, 2026	0.72	0.73	0.69	0.73	0.73	0.22%	9,470
Jan 6, 2026	0.71	0.76	0.66	0.73	0.73	1.11%	9,137
Jan 5, 2026	0.68	0.76	0.68	0.72	0.72	4.48%	13,475
Jan 2, 2026	0.68	0.72	0.64	0.69	0.69	9.37%	44,873
Dec 31, 2025	0.81	0.81	0.63	0.63	0.63	-24.10%	151,157
Dec 30, 2025	0.92	0.92	0.79	0.83	0.83	-16.19%	71,075