Skip to main content

Ucommune International Ltd - Ordinary Shares (NQ:UK)

1.030 -0.030 (-2.83%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.050 1.060 1.030 1.056 4,395 -0.00(-0.42%)
Jun 27, 2025 1.050 1.065 1.040 1.060 17,080 +0.02(+1.91%)
Jun 26, 2025 1.080 1.080 1.010 1.040 23,338 -0.06(-5.45%)
Jun 25, 2025 1.030 1.120 0.9800 1.100 76,849 +0.05(+4.76%)
Jun 24, 2025 1.010 1.050 1.010 1.050 3,502 +0.01(+0.97%)
Jun 23, 2025 1.040 1.040 1.025 1.040 7,809 +0.01(+0.51%)
Jun 20, 2025 1.050 1.060 1.010 1.035 7,500 -0.01(-0.52%)
Jun 18, 2025 1.020 1.070 1.015 1.040 14,557 +0.00(+0.00%)
Jun 17, 2025 1.050 1.050 0.9800 1.040 26,578 +0.00(+0.02%)
Jun 16, 2025 1.031 1.050 1.000 1.040 39,197 -0.05(-4.61%)
Jun 13, 2025 1.080 1.100 1.070 1.090 10,933 -0.04(-3.54%)
Jun 12, 2025 1.080 1.130 1.070 1.130 10,200 +0.04(+3.96%)
Jun 11, 2025 1.120 1.195 1.040 1.087 169,699 -0.05(-4.01%)
Jun 10, 2025 1.080 1.140 1.080 1.132 12,727 +0.06(+5.14%)
Jun 09, 2025 1.140 1.140 1.060 1.077 9,714 -0.01(-1.19%)
Jun 06, 2025 1.060 1.090 1.060 1.090 7,747 +0.03(+2.98%)
Jun 05, 2025 1.050 1.129 1.050 1.058 12,696 -0.03(-2.87%)
Jun 04, 2025 1.110 1.120 1.040 1.090 12,064 +0.01(+0.91%)
Jun 03, 2025 1.100 1.150 1.030 1.080 9,256 -0.02(-2.26%)
Jun 02, 2025 1.070 1.130 1.070 1.105 16,542 +0.06(+5.25%)
May 30, 2025 1.070 1.090 1.020 1.050 27,345 -0.02(-1.60%)
May 29, 2025 1.100 1.100 1.040 1.067 52,281 -0.03(-2.60%)
May 28, 2025 1.100 1.100 1.020 1.095 44,764 +0.01(+1.22%)
May 27, 2025 1.110 1.120 1.070 1.082 22,767 -0.05(-4.22%)
May 23, 2025 1.150 1.150 1.110 1.130 4,210 -0.02(-1.74%)
May 22, 2025 1.112 1.150 1.112 1.150 4,432 +0.03(+3.12%)
May 21, 2025 1.160 1.160 1.100 1.115 13,831 -0.04(-3.85%)
May 20, 2025 1.120 1.160 1.120 1.160 7,618 +0.02(+1.74%)
May 19, 2025 1.120 1.140 1.100 1.140 16,791 +0.01(+1.08%)
May 16, 2025 1.130 1.130 1.080 1.128 6,742 +0.01(+0.70%)
May 15, 2025 1.140 1.140 1.095 1.120 22,818 -0.01(-0.87%)
May 14, 2025 1.120 1.145 1.080 1.130 38,867 -0.02(-1.76%)
May 13, 2025 1.180 1.220 1.130 1.150 175,140 -0.06(-5.00%)
May 12, 2025 1.130 1.355 1.130 1.210 406,219 +0.08(+7.21%)
May 09, 2025 1.160 1.160 1.120 1.129 54,029 -0.00(-0.09%)
May 08, 2025 1.060 1.150 1.060 1.130 21,279 +0.00(+0.39%)
May 07, 2025 1.080 1.170 1.050 1.126 30,139 +0.05(+4.33%)
May 06, 2025 1.080 1.080 1.073 1.079 7,703 -0.01(-0.60%)
May 05, 2025 1.090 1.100 1.050 1.085 3,015 +0.01(+0.52%)
May 02, 2025 1.090 1.100 1.050 1.080 15,642 -0.00(-0.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.