Ucommune International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	1.99	2.04	1.99	2.03	2.03	3.05%	6,272
Aug 28, 2026	2.07	2.10	1.97	1.97	1.97	-4.37%	7,964
Aug 27, 2026	2.17	2.17	2.04	2.06	2.06	1.98%	2,854
Aug 26, 2026	2.11	2.12	2.02	2.02	2.02	-5.61%	3,771
Aug 25, 2026	2.01	2.15	2.01	2.14	2.14	2.39%	9,942
Aug 24, 2026	2.16	2.16	1.99	2.09	2.09	-3.24%	12,893
Aug 21, 2026	2.16	2.20	2.11	2.16	2.16	0.93%	12,871
Aug 20, 2026	2.20	2.32	2.09	2.14	2.14	-2.73%	14,234
Aug 19, 2026	2.25	2.28	2.16	2.20	2.20	-1.35%	15,001
Aug 18, 2026	2.35	2.40	2.22	2.23	2.23	-3.04%	16,019
Aug 17, 2026	2.24	2.34	2.22	2.30	2.30	2.68%	31,508
Aug 14, 2026	2.23	2.30	2.16	2.24	2.24	-1.32%	14,835
Aug 13, 2026	2.38	2.39	2.11	2.27	2.27	-4.22%	82,055
Aug 12, 2026	2.27	2.60	2.18	2.37	2.37	5.80%	234,508
Aug 11, 2026	2.06	2.47	2.06	2.24	2.24	9.80%	290,896
Aug 10, 2026	2.17	2.17	1.97	2.04	2.04	-3.77%	26,250
Aug 7, 2026	2.10	2.48	1.93	2.12	2.12	2.91%	185,110
Aug 6, 2026	2.04	2.25	1.91	2.06	2.06	-2.37%	38,968
Aug 5, 2026	2.15	2.25	2.03	2.11	2.11	-	48,611
Aug 4, 2026	2.07	2.13	2.02	2.11	2.11	-1.86%	8,208
Aug 3, 2026	2.10	2.15	2.02	2.15	2.15	2.67%	8,142
Jul 31, 2026	2.06	2.13	2.02	2.09	2.09	0.19%	6,040
Jul 30, 2026	2.02	2.10	1.96	2.09	2.09	5.56%	16,362
Jul 29, 2026	1.93	2.03	1.93	1.98	1.98	1.54%	23,804
Jul 28, 2026	2.06	2.11	1.93	1.95	1.95	-5.77%	24,324
Jul 27, 2026	2.13	2.15	1.96	2.07	2.07	2.45%	13,679
Jul 24, 2026	2.00	2.10	2.00	2.02	2.02	-1.94%	10,991
Jul 23, 2026	2.09	2.19	2.03	2.06	2.06	-5.94%	16,876
Jul 22, 2026	2.04	2.32	2.00	2.19	2.19	6.31%	207,771
Jul 21, 2026	2.04	2.11	2.00	2.06	2.06	2.49%	21,094
Jul 20, 2026	1.98	2.02	1.98	2.01	2.01	1.52%	6,468
Jul 17, 2026	1.98	2.04	1.95	1.98	1.98	-3.41%	10,788
Jul 16, 2026	2.06	2.08	1.95	2.05	2.05	1.48%	24,933
Jul 15, 2026	2.05	2.18	2.02	2.02	2.02	-2.42%	11,648
Jul 14, 2026	2.13	2.15	2.07	2.07	2.07	-3.27%	9,882
Jul 13, 2026	2.10	2.15	2.05	2.14	2.14	-0.93%	29,831
Jul 10, 2026	2.09	2.22	2.09	2.16	2.16	5.88%	37,013
Jul 9, 2026	2.00	2.05	1.95	2.04	2.04	2.51%	22,358
Jul 8, 2026	2.01	2.04	1.94	1.99	1.99	-2.92%	25,727
Jul 7, 2026	2.12	2.12	1.92	2.05	2.05	-2.39%	25,415
Jul 6, 2026	2.12	2.12	2.01	2.10	2.10	1.45%	27,126
Jul 2, 2026	2.07	2.10	1.99	2.07	2.07	-	277,272
Jul 1, 2026	2.03	2.09	2.02	2.07	2.07	1.97%	16,766
Jun 30, 2026	1.96	2.12	1.96	2.03	2.03	4.10%	32,000
Jun 29, 2026	2.12	2.17	1.95	1.95	1.95	-7.14%	27,734
Jun 26, 2026	2.07	2.10	2.05	2.10	2.10	1.94%	17,394
Jun 25, 2026	2.04	2.46	1.91	2.06	2.06	2.49%	350,373
Jun 24, 2026	2.09	2.13	2.01	2.01	2.01	-5.19%	14,985
Jun 23, 2026	2.06	2.16	2.06	2.12	2.12	-	22,144
Jun 22, 2026	2.03	2.17	2.00	2.12	2.12	-0.47%	31,038