Ucommune International Ltd (UK) Historical Stock Data

0.99 ↓0.00 (-0.30%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, UK is up 1.09% a day on average. There have been 18 days where Ucommune International Ltd closed green and 12 days where UK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-11	0.95	0.99	↑$0.04 (3.89%)	0.95	0.99	10.81K
2025-12-10	0.96	0.99	↑$0.03 (2.75%)	0.95	0.99	6.59K
2025-12-09	0.97	0.99	↑$0.02 (2.20%)	0.94	0.99	19.17K
2025-12-08	0.98	0.97	↓$0.01 (-1.00%)	0.92	0.99	13.48K
2025-12-05	0.99	0.99	↑$0.00 (0.00%)	0.93	0.99	31.30K
2025-12-04	0.99	1.00	↑$0.01 (1.01%)	0.99	1.00	43.39K
2025-12-03	0.99	0.99	↑$0.00 (0.00%)	0.99	0.99	1.59K
2025-12-02	0.98	0.96	↓$0.02 (-1.69%)	0.93	0.98	15.59K
2025-12-01	1.00	0.99	↓$0.01 (-1.00%)	0.93	1.00	14.49K
2025-11-28	1.00	0.99	↓$0.01 (-1.00%)	0.97	1.00	21.35K
2025-11-26	0.92	0.93	↑$0.01 (1.09%)	0.92	0.95	16.40K
2025-11-25	0.90	0.93	↑$0.03 (3.33%)	0.90	0.93	10.48K
2025-11-24	0.87	0.93	↑$0.06 (6.65%)	0.86	0.97	4.16K
2025-11-21	0.97	0.85	↓$0.12 (-12.34%)	0.85	0.97	14.91K
2025-11-20	0.94	0.96	↑$0.02 (1.86%)	0.83	1.00	54.67K
2025-11-19	0.98	1.00	↑$0.02 (1.89%)	0.92	1.00	24.49K
2025-11-18	0.96	1.00	↑$0.04 (4.55%)	0.81	1.00	51.51K
2025-11-17	1.03	1.00	↓$0.03 (-2.91%)	0.96	1.03	11.98K
2025-11-14	0.81	1.05	↑$0.24 (28.90%)	0.81	1.05	120.29K
2025-11-13	0.83	0.85	↑$0.02 (1.85%)	0.77	0.85	14.85K
2025-11-12	0.87	0.87	↑$0.00 (0.22%)	0.83	0.87	7.33K
2025-11-11	0.83	0.87	↑$0.04 (4.43%)	0.82	0.87	7.80K
2025-11-10	0.88	0.88	↑$0.00 (0.00%)	0.85	0.88	7.10K
2025-11-07	0.85	0.84	↓$0.00 (-0.08%)	0.82	0.90	28.09K
2025-11-06	0.92	0.85	↓$0.07 (-7.48%)	0.81	0.93	34.16K
2025-11-05	0.90	0.87	↓$0.03 (-3.39%)	0.85	0.94	12.97K
2025-11-04	0.93	0.92	↓$0.01 (-1.28%)	0.87	0.93	18.12K
2025-11-03	0.94	0.94	↓$0.00 (-0.27%)	0.92	0.97	20.71K
2025-10-31	0.97	0.97	↓$0.00 (-0.01%)	0.94	0.97	10.98K
2025-10-30	0.99	1.00	↑$0.01 (0.51%)	0.94	1.00	16.25K