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)

1.119 -0.181 (-13.92%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 10, 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 (%)
Sep 09, 2025 0.9900 1.550 0.9310 1.300 3,620,497 +0.21(+19.27%)
Sep 08, 2025 1.050 1.100 1.030 1.090 2,397,031 +0.02(+2.34%)
Sep 05, 2025 1.090 1.140 1.020 1.065 69,096 -0.04(-4.05%)
Sep 04, 2025 1.020 1.170 0.9800 1.110 294,162 +0.07(+7.24%)
Sep 03, 2025 1.018 1.100 1.000 1.035 55,952 +0.02(+1.48%)
Sep 02, 2025 0.9700 1.031 0.9710 1.020 7,579 -0.00(-0.02%)
Aug 29, 2025 1.020 1.040 1.015 1.020 10,785 -0.02(-2.35%)
Aug 28, 2025 1.040 1.060 1.029 1.045 16,807 +0.01(+1.43%)
Aug 27, 2025 1.000 1.030 1.000 1.030 7,043 +0.02(+1.98%)
Aug 26, 2025 1.010 1.030 0.9060 1.010 27,835 -0.02(-1.94%)
Aug 25, 2025 1.000 1.084 0.8850 1.030 153,641 +0.02(+1.58%)
Aug 22, 2025 0.9700 1.030 0.9700 1.014 12,858 +0.04(+4.54%)
Aug 21, 2025 0.9700 0.9800 0.9700 0.9700 1,856 -0.03(-3.00%)
Aug 20, 2025 0.9800 1.000 0.9700 1.000 22,327 +0.00(+0.09%)
Aug 19, 2025 0.9985 0.9992 0.9700 0.9991 6,872 -0.00(-0.09%)
Aug 18, 2025 0.9999 1.000 0.9801 1.000 4,871 +0.00(+0.01%)
Aug 15, 2025 0.9800 0.9999 0.9780 0.9999 15,816 -0.01(-1.00%)
Aug 14, 2025 1.000 1.010 0.9900 1.010 10,710 -0.01(-0.98%)
Aug 13, 2025 1.020 1.040 0.9900 1.020 9,844 +0.00(+0.00%)
Aug 12, 2025 1.020 1.030 0.9900 1.020 14,820 +0.02(+2.00%)
Aug 11, 2025 1.020 1.020 0.9925 1.000 4,486 -0.03(-2.91%)
Aug 08, 2025 1.040 1.040 1.000 1.030 2,479 +0.02(+1.48%)
Aug 07, 2025 1.020 1.030 1.010 1.015 10,032 -0.01(-0.50%)
Aug 06, 2025 1.030 1.040 1.010 1.020 21,843 +0.00(+0.45%)
Aug 05, 2025 1.020 1.040 0.9900 1.016 9,573 +0.00(+0.05%)
Aug 04, 2025 1.010 1.020 0.9999 1.015 7,768 -0.00(-0.47%)
Aug 01, 2025 1.010 1.020 0.9823 1.020 16,468 -0.00(-0.02%)
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%)
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.