Skip to main content
Ucommune International Ltd (UK)
NASDAQ: UK · Real-Time Price · USD
1.130
+0.043 (3.96%)
At close: Jun 12, 2025, 4:00 PM
1.120
-0.010 (-0.88%)
After-hours: Jun 12, 2025, 6:36 PM EDT

Ucommune International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20251.081.131.071.131.133.96%10,200
Jun 11, 20251.121.201.041.091.09-3.98%169,699
Jun 10, 20251.081.141.081.131.135.11%13,141
Jun 9, 20251.141.141.061.081.08-1.19%9,714
Jun 6, 20251.061.091.061.091.092.93%7,747
Jun 5, 20251.051.131.051.061.06-2.84%12,696
Jun 4, 20251.111.121.041.091.090.93%12,064
Jun 3, 20251.101.151.031.081.08-2.26%9,256
Jun 2, 20251.071.131.071.111.115.24%16,742
May 30, 20251.071.091.021.051.05-1.59%27,345
May 29, 20251.101.101.041.071.07-2.65%52,281
May 28, 20251.101.101.021.101.101.29%44,765
May 27, 20251.111.121.071.081.08-4.25%22,767
May 23, 20251.151.151.111.131.13-1.74%4,210
May 22, 20251.111.151.111.151.153.14%4,432
May 21, 20251.161.161.101.121.12-3.88%13,831
May 20, 20251.121.161.121.161.161.75%7,618
May 19, 20251.121.141.101.141.141.06%16,791
May 16, 20251.131.131.081.131.130.71%6,742
May 15, 20251.141.141.101.121.12-0.88%22,818
May 14, 20251.121.151.081.131.13-1.74%38,867
May 13, 20251.181.221.131.151.15-5.04%175,140
May 12, 20251.131.361.131.211.217.26%411,049
May 9, 20251.161.161.121.131.13-0.09%54,029
May 8, 20251.061.151.061.131.130.36%21,289
May 7, 20251.081.171.051.131.134.36%30,139
May 6, 20251.081.081.071.081.08-0.64%7,703
May 5, 20251.091.101.051.091.090.56%3,015
May 2, 20251.091.101.051.081.08-15,642
May 1, 20251.091.111.061.081.08-2.35%14,081
Apr 30, 20251.111.111.081.111.111.47%9,973
Apr 29, 20251.111.141.091.091.09-1.80%18,426
Apr 28, 20251.111.121.071.111.11-10,689
Apr 25, 20251.111.121.051.111.11-16,001
Apr 24, 20251.111.111.091.111.11-0.27%5,569
Apr 23, 20251.131.131.061.111.11-1.50%19,880
Apr 22, 20251.121.151.091.131.131.80%39,332
Apr 21, 20251.101.121.081.111.11-0.89%5,945
Apr 17, 20251.121.131.091.121.120.90%5,082
Apr 16, 20251.101.121.061.111.11-20,345
Apr 15, 20251.131.141.111.111.11-1.77%2,603
Apr 14, 20251.121.141.091.131.132.73%4,315
Apr 11, 20251.101.121.051.101.10-26,579
Apr 10, 20251.171.181.091.101.10-6.78%28,808
Apr 9, 20251.131.191.101.181.182.61%11,985
Apr 8, 20251.121.221.031.151.15-47,958
Apr 7, 20251.041.151.021.151.158.49%54,176
Apr 4, 20251.091.111.001.061.06-2.75%37,035
Apr 3, 20251.071.121.041.091.09-0.91%33,001
Apr 2, 20251.111.131.061.101.10-1.79%25,018