Ucommune International Ltd (UK) Historical Stock Data
1.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UK is up 0.54% a day on average. There have been 15 days where Ucommune International Ltd closed green and 15 days where UK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.18 | 1.25 | 20.74K |
| 2024-11-19 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.18 | 1.27 | 58.19K |
| 2024-11-18 | 1.21 | 1.24 | ↑$0.03 (2.48%) | 1.19 | 1.25 | 29.72K |
| 2024-11-15 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.15 | 1.24 | 57.77K |
| 2024-11-14 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.18 | 1.25 | 81.19K |
| 2024-11-13 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.15 | 1.24 | 97.50K |
| 2024-11-12 | 1.22 | 1.24 | ↑$0.02 (1.64%) | 1.21 | 1.27 | 40.29K |
| 2024-11-11 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.21 | 1.27 | 32.56K |
| 2024-11-08 | 1.28 | 1.24 | ↓$0.04 (-3.13%) | 1.18 | 1.28 | 100.21K |
| 2024-11-07 | 1.27 | 1.28 | ↑$0.01 (0.91%) | 1.21 | 1.30 | 64.83K |
| 2024-11-06 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.18 | 1.28 | 41.76K |
| 2024-11-05 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.23 | 1.30 | 105.22K |
| 2024-11-04 | 1.20 | 1.26 | ↑$0.06 (5.00%) | 1.20 | 1.26 | 38.50K |
| 2024-11-01 | 1.21 | 1.23 | ↑$0.02 (1.49%) | 1.19 | 1.25 | 49.83K |
| 2024-10-31 | 1.23 | 1.21 | ↓$0.02 (-1.63%) | 1.17 | 1.27 | 98.38K |
| 2024-10-30 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.22 | 1.26 | 47.19K |
| 2024-10-29 | 1.30 | 1.26 | ↓$0.05 (-3.47%) | 1.24 | 1.34 | 103.61K |
| 2024-10-28 | 1.28 | 1.29 | ↑$0.01 (1.16%) | 1.25 | 1.40 | 259.71K |
| 2024-10-25 | 1.35 | 1.27 | ↓$0.08 (-5.93%) | 1.27 | 1.41 | 131.25K |
| 2024-10-24 | 1.27 | 1.34 | ↑$0.07 (5.51%) | 1.25 | 1.60 | 787.84K |
| 2024-10-23 | 1.27 | 1.35 | ↑$0.08 (6.30%) | 1.27 | 1.54 | 577.78K |
| 2024-10-22 | 1.31 | 1.30 | ↓$0.00 (-0.38%) | 1.26 | 1.34 | 70.94K |
| 2024-10-21 | 1.24 | 1.29 | ↑$0.05 (4.03%) | 1.22 | 1.35 | 109.41K |
| 2024-10-18 | 1.32 | 1.25 | ↓$0.07 (-5.30%) | 1.21 | 1.34 | 198.33K |
| 2024-10-17 | 1.25 | 1.38 | ↑$0.13 (10.40%) | 1.21 | 1.48 | 441.93K |
| 2024-10-16 | 1.21 | 1.22 | ↑$0.01 (0.83%) | 1.18 | 1.31 | 315.15K |
| 2024-10-15 | 1.28 | 1.23 | ↓$0.05 (-3.91%) | 1.18 | 1.28 | 792.35K |
| 2024-10-14 | 1.25 | 1.30 | ↑$0.05 (4.00%) | 1.20 | 1.36 | 145.27K |
| 2024-10-11 | 1.27 | 1.25 | ↓$0.02 (-1.58%) | 1.21 | 1.27 | 32.83K |
| 2024-10-10 | 1.18 | 1.22 | ↑$0.04 (3.38%) | 1.13 | 1.25 | 96.40K |
Create an account or log in to view more rows.
$UK I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$UK search and destroy bears!!
$UK what happened
$UK nice!!!
$UK just added more
$UK I blocked some bears and I liked it!
$UK when this finally break out we could see huge upside
$UK slap the ask.
$UK hot trash
$UK take what we can get