Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ucommune International Ltd - Ordinary Shares (NQ:UK)

1.020 -0.000 (-0.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 1.020 1.040 0.9951 1.020 23,062 -0.02(-1.92%)
Jul 30, 2025 1.040 1.040 1.020 1.040 7,749 +0.00(+0.01%)
Jul 29, 2025 1.042 1.050 1.000 1.040 15,004 -0.00(-0.01%)
Jul 28, 2025 1.070 1.070 1.040 1.040 10,733 +0.00(+0.00%)
Jul 25, 2025 0.9900 1.040 0.9800 1.040 21,970 +0.06(+6.12%)
Jul 24, 2025 1.100 1.120 0.9800 0.9800 78,515 -0.17(-14.53%)
Jul 23, 2025 1.145 1.190 1.124 1.147 53,326 -0.00(-0.30%)
Jul 22, 2025 1.080 1.190 1.080 1.150 82,757 +0.08(+7.48%)
Jul 21, 2025 1.020 1.120 0.9924 1.070 45,598 +0.05(+4.96%)
Jul 18, 2025 1.060 1.061 0.9925 1.019 32,451 -0.05(-4.38%)
Jul 17, 2025 1.110 1.110 1.020 1.066 12,532 -0.01(-1.26%)
Jul 16, 2025 1.069 1.080 1.051 1.080 4,764 -0.01(-0.86%)
Jul 15, 2025 1.110 1.111 1.070 1.089 5,917 -0.02(-1.88%)
Jul 14, 2025 1.080 1.150 1.070 1.110 24,697 +0.04(+3.74%)
Jul 11, 2025 1.050 1.070 1.050 1.070 5,377 +0.00(+0.10%)
Jul 10, 2025 1.050 1.080 1.040 1.069 19,763 +0.01(+0.84%)
Jul 09, 2025 1.040 1.060 1.030 1.060 16,682 -0.01(-0.66%)
Jul 08, 2025 1.058 1.067 1.040 1.067 13,296 +0.01(+0.67%)
Jul 07, 2025 1.050 1.070 1.020 1.060 15,046 +0.01(+0.95%)
Jul 03, 2025 1.040 1.050 1.030 1.050 6,574 +0.01(+0.49%)
Jul 02, 2025 1.040 1.058 1.040 1.045 8,759 -0.00(-0.35%)
Jul 01, 2025 1.030 1.060 1.030 1.048 12,633 -0.01(-0.66%)
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%)
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.