Skip to main content
logo
Ucommune International Ltd (UK)
NASDAQ: UK · Real-Time Price · USD
2.240
+0.200 (9.80%)
At close: Aug 11, 2026, 4:00 PM EDT
2.150
-0.090 (-4.02%)
After-hours: Aug 11, 2026, 5:49 PM EDT

Ucommune International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20262.062.472.062.33-14.22%251,351
Aug 10, 20262.172.171.972.042.04-3.77%26,250
Aug 7, 20262.102.481.932.122.122.91%185,110
Aug 6, 20262.042.251.912.062.06-2.37%38,968
Aug 5, 20262.152.252.032.112.11-48,611
Aug 4, 20262.072.132.022.112.11-1.86%8,208
Aug 3, 20262.102.152.022.152.152.67%8,142
Jul 31, 20262.062.132.022.092.090.19%6,040
Jul 30, 20262.022.101.962.092.095.56%16,362
Jul 29, 20261.932.031.931.981.981.54%23,804
Jul 28, 20262.062.111.931.951.95-5.77%24,324
Jul 27, 20262.132.151.962.072.072.45%13,679
Jul 24, 20262.002.102.002.022.02-1.94%10,991
Jul 23, 20262.092.192.032.062.06-5.94%16,876
Jul 22, 20262.042.322.002.192.196.31%207,771
Jul 21, 20262.042.112.002.062.062.49%21,094
Jul 20, 20261.982.021.982.012.011.52%6,468
Jul 17, 20261.982.041.951.981.98-3.41%10,788
Jul 16, 20262.062.081.952.052.051.48%24,933
Jul 15, 20262.052.182.022.022.02-2.42%11,648
Jul 14, 20262.132.152.072.072.07-3.27%9,882
Jul 13, 20262.102.152.052.142.14-0.93%29,831
Jul 10, 20262.092.222.092.162.165.88%37,013
Jul 9, 20262.002.051.952.042.042.51%22,358
Jul 8, 20262.012.041.941.991.99-2.92%25,727
Jul 7, 20262.122.121.922.052.05-2.39%25,415
Jul 6, 20262.122.122.012.102.101.45%27,126
Jul 2, 20262.072.101.992.072.07-277,272
Jul 1, 20262.032.092.022.072.071.97%16,766
Jun 30, 20261.962.121.962.032.034.10%32,000
Jun 29, 20262.122.171.951.951.95-7.14%27,734
Jun 26, 20262.072.102.052.102.101.94%17,394
Jun 25, 20262.042.461.912.062.062.49%350,373
Jun 24, 20262.092.132.012.012.01-5.19%14,985
Jun 23, 20262.062.162.062.122.12-22,144
Jun 22, 20262.032.172.002.122.12-0.47%31,038
Jun 18, 20262.092.171.932.132.13-3.18%54,263
Jun 17, 20262.162.372.112.202.20-40,779
Jun 16, 20261.972.321.972.202.203.29%102,015
Jun 15, 20262.072.221.942.132.13-1.39%99,132
Jun 12, 20262.122.251.622.162.16-7.30%357,943
Jun 11, 20262.242.392.012.332.33-0.85%1,168,149
Jun 10, 20262.382.472.062.352.35-9.27%3,416,241
Jun 9, 20262.562.732.132.592.59-12.20%13,099,147
Jun 8, 20262.813.262.652.952.956.12%204,129
Jun 5, 20263.303.542.552.782.78-11.18%405,052
Jun 4, 20262.713.152.713.133.1311.39%32,415
Jun 3, 20262.913.322.732.812.81-3.44%210,236
Jun 2, 20263.093.222.902.912.91-6.73%33,092
Jun 1, 20263.233.353.043.123.12-4.88%112,157