Ucommune International Ltd (UK)

Ucommune International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.26	0.32	0.26	0.29	-	12.90%	500,991
Apr 27, 2026	0.26	0.27	0.24	0.26	0.26	-3.77%	244,242
Apr 24, 2026	0.29	0.31	0.26	0.27	0.27	-6.92%	346,201
Apr 23, 2026	0.29	0.31	0.28	0.28	0.28	-7.89%	291,393
Apr 22, 2026	0.29	0.32	0.27	0.31	0.31	3.76%	334,950
Apr 21, 2026	0.31	0.32	0.28	0.30	0.30	-2.93%	378,205
Apr 20, 2026	0.36	0.36	0.30	0.31	0.31	-17.47%	279,843
Apr 17, 2026	0.36	0.39	0.28	0.37	0.37	1.64%	537,023
Apr 16, 2026	0.36	0.43	0.31	0.37	0.37	-1.16%	679,834
Apr 15, 2026	0.43	0.50	0.34	0.37	0.37	-15.26%	392,201
Apr 14, 2026	0.49	0.53	0.43	0.44	0.44	-12.55%	584,571
Apr 13, 2026	0.55	0.60	0.47	0.50	0.50	-8.06%	1,029,542
Apr 10, 2026	0.58	0.61	0.49	0.54	0.54	-7.80%	466,657
Apr 9, 2026	0.57	0.63	0.50	0.59	0.59	2.52%	212,964
Apr 8, 2026	0.56	0.60	0.50	0.58	0.58	-2.04%	168,322
Apr 7, 2026	0.49	0.83	0.46	0.59	0.59	22.55%	4,195,069
Apr 6, 2026	0.47	0.50	0.44	0.48	0.48	4.13%	17,363
Apr 2, 2026	0.50	0.50	0.46	0.46	0.46	-3.16%	6,058
Apr 1, 2026	0.48	0.49	0.46	0.48	0.48	-0.42%	9,051
Mar 31, 2026	0.45	0.50	0.45	0.48	0.48	7.89%	42,353
Mar 30, 2026	0.44	0.49	0.42	0.44	0.44	-1.76%	65,584
Mar 27, 2026	0.49	0.49	0.44	0.45	0.45	-3.25%	48,975
Mar 26, 2026	0.49	0.49	0.42	0.47	0.47	0.91%	21,079
Mar 25, 2026	0.41	0.50	0.41	0.46	0.46	-5.84%	15,441
Mar 24, 2026	0.48	0.49	0.44	0.49	0.49	-0.63%	33,694
Mar 23, 2026	0.46	0.50	0.46	0.49	0.49	7.09%	36,232
Mar 20, 2026	0.47	0.51	0.42	0.46	0.46	-12.21%	39,583
Mar 19, 2026	0.51	0.52	0.50	0.52	0.52	0.23%	17,178
Mar 18, 2026	0.57	0.60	0.51	0.52	0.52	-11.37%	56,817
Mar 17, 2026	0.54	0.62	0.53	0.59	0.59	13.44%	332,481
Mar 16, 2026	0.53	0.54	0.47	0.52	0.52	-1.33%	2,943
Mar 13, 2026	0.51	0.53	0.49	0.53	0.53	3.13%	8,972
Mar 12, 2026	0.53	0.53	0.51	0.51	0.51	-3.58%	4,043
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.