NASDAQ : UK
Ucommune International Ltd — Price history
Real Estate · Real Estate Services · China
Last price 1.7995 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 819.84K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ucommune International Ltd (UK) closed at 1.756 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.636 | 1.774 | 1.636 | 1.756 | 2,034 | -2.42% |
| 2026-10-30 | 1.642 | 1.809 | 1.64 | 1.8 | 22,795 | -3.25% |
| 2026-10-29 | 1.75 | 1.86 | 1.7 | 1.86 | 7,770 | +6.90% |
| 2026-10-28 | 1.74 | 1.81 | 1.72 | 1.74 | 5,587 | -3.28% |
| 2026-10-27 | 1.8 | 1.8 | 1.71 | 1.799 | 7,009 | -0.06% |
| 2026-10-26 | 1.61 | 1.99 | 1.6 | 1.8 | 27,498 | -0.55% |
| 2026-10-23 | 1.78 | 1.9 | 1.78 | 1.81 | 1,181 | +0.00% |
| 2026-10-22 | 1.89 | 1.919 | 1.785 | 1.81 | 3,201 | -1.60% |
| 2026-10-21 | 1.81 | 1.839 | 1.81 | 1.839 | 1,382 | +1.07% |
| 2026-10-20 | 1.78 | 1.884 | 1.776 | 1.82 | 10,039 | +0.55% |
| 2026-10-19 | 1.86 | 1.89 | 1.8 | 1.81 | 5,316 | -4.18% |
| 2026-10-16 | 1.82 | 1.889 | 1.74 | 1.889 | 11,526 | -1.00% |
| 2026-10-15 | 1.8 | 1.923 | 1.72 | 1.908 | 12,110 | -1.62% |
| 2026-10-14 | 1.95 | 1.959 | 1.8 | 1.939 | 18,531 | -1.53% |
| 2026-10-13 | 1.909 | 1.98 | 1.85 | 1.97 | 44,236 | +4.15% |
| 2026-10-12 | 1.93 | 2.04 | 1.86 | 1.891 | 19,530 | -6.36% |
| 2026-10-09 | 1.98 | 2.019 | 1.863 | 2.019 | 11,019 | +9.16% |
| 2026-10-08 | 1.8 | 2.084 | 1.63 | 1.85 | 36,404 | -7.29% |
| 2026-10-07 | 1.97 | 2.174 | 1.83 | 1.995 | 89,040 | +0.78% |
| 2026-10-06 | 1.97 | 2.087 | 1.9 | 1.98 | 6,634 | +3.66% |
| 2026-10-05 | 1.95 | 2 | 1.79 | 1.91 | 7,504 | -2.05% |
| 2026-10-02 | 1.925 | 1.966 | 1.79 | 1.95 | 54,957 | -3.44% |
| 2026-10-01 | 2.01 | 2.02 | 1.92 | 2.02 | 5,504 | +0.47% |
| 2026-09-30 | 1.95 | 2.03 | 1.93 | 2.01 | 22,288 | +2.03% |
| 2026-09-29 | 2.15 | 2.15 | 1.87 | 1.97 | 11,335 | -2.96% |
| 2026-09-28 | 2.11 | 2.18 | 1.96 | 2.03 | 32,904 | -3.33% |
| 2026-09-25 | 2.08 | 2.1 | 1.94 | 2.1 | 7,941 | +0.24% |
| 2026-09-24 | 1.98 | 2.14 | 1.886 | 2.095 | 8,448 | +6.35% |
| 2026-09-23 | 1.96 | 2.005 | 1.9 | 1.97 | 13,758 | -6.00% |
| 2026-09-22 | 1.935 | 2.129 | 1.91 | 2.096 | 27,278 | +10.89% |
| 2026-09-21 | 1.97 | 2.055 | 1.89 | 1.89 | 4,825 | -4.81% |
| 2026-09-18 | 2.05 | 2.05 | 1.95 | 1.986 | 2,703 | -1.46% |
| 2026-09-17 | 2.053 | 2.053 | 2.015 | 2.015 | 1,914 | +0.25% |
| 2026-09-16 | 1.946 | 2.05 | 1.94 | 2.01 | 9,261 | +0.50% |
| 2026-09-15 | 2.022 | 2.022 | 1.95 | 2 | 8,671 | +3.09% |
| 2026-09-14 | 1.98 | 2.01 | 1.94 | 1.94 | 1,918 | -4.90% |
| 2026-09-11 | 1.99 | 2.05 | 1.85 | 2.04 | 29,465 | -0.17% |
| 2026-09-10 | 2.1 | 2.127 | 1.94 | 2.043 | 5,059 | -7.93% |
| 2026-09-09 | 2.01 | 2.219 | 1.94 | 2.219 | 9,265 | +5.21% |
| 2026-09-08 | 2.02 | 2.119 | 1.95 | 2.109 | 8,677 | +4.68% |
| 2026-09-04 | 2.02 | 2.087 | 1.98 | 2.015 | 11,515 | -0.23% |
| 2026-09-03 | 2.03 | 2.179 | 1.85 | 2.02 | 18,942 | +2.00% |
| 2026-09-02 | 2.06 | 2.06 | 1.96 | 1.98 | 16,647 | -5.26% |
| 2026-09-01 | 2.05 | 2.17 | 2.05 | 2.09 | 4,140 | +2.96% |
| 2026-08-31 | 1.99 | 2.04 | 1.99 | 2.03 | 6,293 | +3.05% |
| 2026-08-28 | 2.07 | 2.1 | 1.97 | 1.97 | 8,207 | -4.37% |
| 2026-08-27 | 2.171 | 2.171 | 2.04 | 2.06 | 2,854 | +1.98% |
| 2026-08-26 | 2.112 | 2.12 | 2.02 | 2.02 | 3,781 | -5.61% |
| 2026-08-25 | 2.01 | 2.149 | 2.01 | 2.14 | 9,992 | +2.39% |
| 2026-08-24 | 2.16 | 2.16 | 1.99 | 2.09 | 12,893 | -3.24% |
| 2026-08-21 | 2.16 | 2.2 | 2.107 | 2.16 | 12,871 | +0.93% |
| 2026-08-20 | 2.2 | 2.32 | 2.09 | 2.14 | 14,261 | -2.73% |
| 2026-08-19 | 2.25 | 2.28 | 2.164 | 2.2 | 15,051 | -1.35% |
| 2026-08-18 | 2.35 | 2.4 | 2.22 | 2.23 | 16,522 | -3.04% |
| 2026-08-17 | 2.24 | 2.34 | 2.221 | 2.3 | 31,508 | +2.68% |
| 2026-08-14 | 2.23 | 2.3 | 2.16 | 2.24 | 15,000 | -1.32% |
| 2026-08-13 | 2.38 | 2.39 | 2.11 | 2.27 | 82,602 | -4.22% |
| 2026-08-12 | 2.27 | 2.6 | 2.18 | 2.37 | 242,545 | +5.80% |
| 2026-08-11 | 2.06 | 2.47 | 2.06 | 2.24 | 298,292 | +9.80% |
| 2026-08-10 | 2.17 | 2.17 | 1.965 | 2.04 | 27,288 | -3.77% |
| 2026-08-07 | 2.095 | 2.48 | 1.93 | 2.12 | 186,552 | +2.91% |
| 2026-08-06 | 2.04 | 2.25 | 1.91 | 2.06 | 39,128 | -2.37% |
| 2026-08-05 | 2.15 | 2.254 | 2.03 | 2.11 | 48,654 | +0.00% |
| 2026-08-04 | 2.07 | 2.13 | 2.02 | 2.11 | 8,208 | -1.86% |
| 2026-08-03 | 2.1 | 2.15 | 2.02 | 2.15 | 8,142 | +2.67% |
| 2026-07-31 | 2.06 | 2.129 | 2.023 | 2.094 | 6,040 | +0.19% |
| 2026-07-30 | 2.02 | 2.1 | 1.96 | 2.09 | 16,362 | +5.56% |
| 2026-07-29 | 1.93 | 2.03 | 1.93 | 1.98 | 23,804 | +1.54% |
| 2026-07-28 | 2.055 | 2.109 | 1.93 | 1.95 | 24,324 | -5.77% |
| 2026-07-27 | 2.13 | 2.149 | 1.96 | 2.069 | 13,679 | +2.45% |
| 2026-07-24 | 2 | 2.1 | 2 | 2.02 | 10,991 | -1.94% |
| 2026-07-23 | 2.09 | 2.19 | 2.03 | 2.06 | 16,876 | -5.94% |
| 2026-07-22 | 2.04 | 2.32 | 2 | 2.19 | 207,771 | +6.31% |
| 2026-07-21 | 2.04 | 2.11 | 2 | 2.06 | 21,094 | +2.49% |
| 2026-07-20 | 1.98 | 2.02 | 1.98 | 2.01 | 6,468 | +1.52% |
| 2026-07-17 | 1.98 | 2.04 | 1.95 | 1.98 | 10,788 | -3.41% |
| 2026-07-16 | 2.06 | 2.08 | 1.95 | 2.05 | 24,933 | +1.48% |
| 2026-07-15 | 2.05 | 2.18 | 2.02 | 2.02 | 11,648 | -2.42% |
| 2026-07-14 | 2.13 | 2.15 | 2.07 | 2.07 | 9,882 | -3.27% |
| 2026-07-13 | 2.1 | 2.15 | 2.05 | 2.14 | 29,831 | -0.93% |
| 2026-07-10 | 2.09 | 2.22 | 2.085 | 2.16 | 37,013 | +5.88% |
| 2026-07-09 | 2 | 2.045 | 1.95 | 2.04 | 22,358 | +2.51% |
| 2026-07-08 | 2.01 | 2.04 | 1.94 | 1.99 | 25,727 | -2.92% |
| 2026-07-07 | 2.12 | 2.12 | 1.921 | 2.05 | 25,415 | -2.39% |
| 2026-07-06 | 2.12 | 2.12 | 2.01 | 2.1 | 27,126 | +1.45% |
| 2026-07-02 | 2.07 | 2.1 | 1.99 | 2.07 | 277,272 | +0.00% |
| 2026-07-01 | 2.03 | 2.09 | 2.02 | 2.07 | 16,766 | +1.97% |
| 2026-06-30 | 1.96 | 2.12 | 1.96 | 2.03 | 32,000 | +4.10% |
| 2026-06-29 | 2.12 | 2.165 | 1.95 | 1.95 | 27,734 | -7.14% |
| 2026-06-26 | 2.07 | 2.1 | 2.05 | 2.1 | 17,394 | +1.94% |
| 2026-06-25 | 2.04 | 2.46 | 1.91 | 2.06 | 350,373 | +2.49% |
| 2026-06-24 | 2.09 | 2.13 | 2.01 | 2.01 | 14,985 | -5.19% |
| 2026-06-23 | 2.06 | 2.16 | 2.06 | 2.12 | 22,144 | +0.00% |
| 2026-06-22 | 2.03 | 2.17 | 2 | 2.12 | 31,038 | -0.47% |
| 2026-06-18 | 2.09 | 2.17 | 1.93 | 2.13 | 54,263 | -3.18% |
| 2026-06-17 | 2.16 | 2.37 | 2.11 | 2.2 | 40,779 | +0.00% |
| 2026-06-16 | 1.97 | 2.32 | 1.97 | 2.2 | 102,015 | +3.29% |
| 2026-06-15 | 2.07 | 2.22 | 1.94 | 2.13 | 99,132 | -1.39% |
| 2026-06-12 | 2.12 | 2.25 | 1.62 | 2.16 | 357,943 | -7.30% |
| 2026-06-11 | 2.24 | 2.392 | 2.01 | 2.33 | 1,168,149 | -0.85% |
| 2026-06-10 | 2.38 | 2.47 | 2.06 | 2.35 | 3,416,241 | -9.27% |
| 2026-06-09 | 2.56 | 2.73 | 2.13 | 2.59 | 13,099,147 | -12.20% |
| 2026-06-08 | 2.81 | 3.26 | 2.65 | 2.95 | 204,129 | +6.12% |
| 2026-06-05 | 3.3 | 3.54 | 2.55 | 2.78 | 405,052 | -11.18% |
| 2026-06-04 | 2.71 | 3.15 | 2.71 | 3.13 | 32,415 | +11.39% |
| 2026-06-03 | 2.91 | 3.32 | 2.73 | 2.81 | 210,236 | -3.44% |
| 2026-06-02 | 3.092 | 3.22 | 2.9 | 2.91 | 33,092 | -6.73% |
| 2026-06-01 | 3.23 | 3.35 | 3.04 | 3.12 | 112,157 | -4.88% |
| 2026-05-29 | 2.89 | 3.5 | 2.81 | 3.28 | 299,491 | +13.49% |
| 2026-05-28 | 2.8 | 3.095 | 2.79 | 2.89 | 71,203 | +4.71% |
| 2026-05-27 | 2.79 | 3 | 2.66 | 2.76 | 6,299 | -1.08% |
| 2026-05-26 | 2.79 | 2.92 | 2.788 | 2.79 | 27,567 | -0.36% |
| 2026-05-22 | 3.065 | 3.222 | 2.769 | 2.8 | 37,476 | -5.41% |
| 2026-05-21 | 3.17 | 3.28 | 2.76 | 2.96 | 128,916 | -9.20% |
| 2026-05-20 | 3.23 | 3.35 | 3.23 | 3.26 | 6,106 | +0.93% |
| 2026-05-19 | 3.05 | 3.41 | 3.05 | 3.23 | 29,078 | +5.56% |
| 2026-05-18 | 3.13 | 3.255 | 3.04 | 3.06 | 15,607 | -2.24% |
| 2026-05-15 | 3.28 | 3.344 | 3.04 | 3.13 | 16,077 | -8.21% |
| 2026-05-14 | 3.07 | 3.63 | 3.07 | 3.41 | 144,246 | +7.57% |
| 2026-05-13 | 2.96 | 3.17 | 2.83 | 3.17 | 31,818 | +4.62% |