Ucommune International Lt... (UK)
1.15
0.06 (5.50%)
At close: Mar 27, 2025, 3:59 PM
1.14
-0.53%
After-hours: Mar 27, 2025, 06:51 PM EDT
UK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.13 | 1.16 | 1.12 | 1.16 | 0.07 | 6.42% | 13,971 |
| Mar 26, 2025 | 1.12 | 1.12 | 1.08 | 1.09 | -0.03 | -2.68% | 9,317 |
| Mar 25, 2025 | 1.13 | 1.13 | 1.07 | 1.12 | 0.00 | 0.00% | 17,897 |
| Mar 24, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 0.01 | 0.90% | 2,421 |
| Mar 21, 2025 | 1.15 | 1.16 | 1.11 | 1.11 | -0.04 | -3.48% | 19,307 |
| Mar 20, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 0.03 | 2.68% | 6,339 |
| Mar 19, 2025 | 1.13 | 1.16 | 1.11 | 1.12 | -0.03 | -2.61% | 10,933 |
| Mar 18, 2025 | 1.18 | 1.18 | 1.13 | 1.15 | -0.01 | -0.86% | 8,237 |
| Mar 17, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 0.04 | 3.57% | 7,901 |
| Mar 14, 2025 | 1.11 | 1.15 | 1.11 | 1.12 | -0.02 | -1.75% | 12,200 |
| Mar 13, 2025 | 1.14 | 1.14 | 1.10 | 1.14 | 0.00 | 0.00% | 15,409 |
| Mar 12, 2025 | 1.11 | 1.15 | 1.10 | 1.14 | 0.04 | 3.64% | 29,500 |
| Mar 11, 2025 | 1.10 | 1.15 | 1.09 | 1.10 | -0.01 | -0.90% | 14,709 |
| Mar 10, 2025 | 1.12 | 1.12 | 1.07 | 1.11 | 0.00 | 0.00% | 21,700 |
| Mar 7, 2025 | 1.10 | 1.12 | 1.05 | 1.11 | 0.01 | 0.91% | 41,400 |
| Mar 6, 2025 | 1.13 | 1.13 | 1.07 | 1.10 | -0.02 | -1.79% | 10,602 |
| Mar 5, 2025 | 1.12 | 1.12 | 1.08 | 1.12 | 0.05 | 4.67% | 21,000 |
| Mar 4, 2025 | 1.13 | 1.13 | 1.05 | 1.07 | -0.01 | -0.93% | 40,807 |
| Mar 3, 2025 | 1.16 | 1.16 | 1.07 | 1.08 | -0.04 | -3.57% | 45,602 |
| Feb 28, 2025 | 1.18 | 1.18 | 1.12 | 1.12 | -0.06 | -5.08% | 47,244 |
| Feb 27, 2025 | 1.17 | 1.23 | 1.15 | 1.18 | -0.04 | -3.28% | 44,400 |
| Feb 26, 2025 | 1.21 | 1.24 | 1.20 | 1.22 | 0.01 | 0.83% | 44,500 |
| Feb 25, 2025 | 1.17 | 1.26 | 1.15 | 1.21 | 0.02 | 1.68% | 109,900 |
| Feb 24, 2025 | 1.16 | 1.19 | 1.10 | 1.19 | 0.01 | 0.85% | 107,913 |
| Feb 21, 2025 | 1.17 | 1.32 | 1.15 | 1.18 | 0.01 | 0.85% | 442,637 |
| Feb 20, 2025 | 1.13 | 1.17 | 1.12 | 1.17 | 0.03 | 2.63% | 10,900 |
| Feb 19, 2025 | 1.11 | 1.15 | 1.11 | 1.14 | -0.02 | -1.72% | 12,650 |
| Feb 18, 2025 | 1.17 | 1.17 | 1.13 | 1.16 | 0.01 | 0.87% | 5,000 |
| Feb 14, 2025 | 1.17 | 1.18 | 1.13 | 1.15 | -0.01 | -0.86% | 9,121 |
| Feb 13, 2025 | 1.16 | 1.19 | 1.12 | 1.16 | 0.00 | 0.00% | 34,764 |
| Feb 12, 2025 | 1.13 | 1.19 | 1.10 | 1.16 | 0.02 | 1.75% | 12,838 |
| Feb 11, 2025 | 1.10 | 1.21 | 1.10 | 1.14 | 0.05 | 4.59% | 22,611 |
| Feb 10, 2025 | 1.13 | 1.14 | 1.09 | 1.09 | -0.05 | -4.39% | 21,200 |
| Feb 7, 2025 | 1.14 | 1.17 | 1.06 | 1.14 | -0.02 | -1.72% | 38,900 |
| Feb 6, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | -0.01 | -0.85% | 27,081 |
| Feb 5, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 0.01 | 0.86% | 18,511 |
| Feb 4, 2025 | 1.15 | 1.21 | 1.15 | 1.16 | -0.03 | -2.52% | 13,301 |
| Feb 3, 2025 | 1.18 | 1.24 | 1.15 | 1.19 | 0.01 | 0.85% | 34,318 |
| Jan 31, 2025 | 1.17 | 1.35 | 1.14 | 1.18 | 0.03 | 2.61% | 402,151 |
| Jan 30, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | 0.00 | 0.00% | 27,162 |
| Jan 29, 2025 | 1.14 | 1.23 | 1.14 | 1.15 | 0.00 | 0.00% | 46,399 |
| Jan 28, 2025 | 1.23 | 1.27 | 1.07 | 1.15 | -0.11 | -8.73% | 151,452 |
| Jan 27, 2025 | 1.23 | 1.31 | 1.22 | 1.26 | -0.01 | -0.79% | 152,800 |
| Jan 24, 2025 | 1.20 | 1.29 | 1.20 | 1.27 | 0.02 | 1.60% | 250,532 |
| Jan 23, 2025 | 1.22 | 1.25 | 1.20 | 1.25 | 0.03 | 2.46% | 32,628 |
| Jan 22, 2025 | 1.13 | 1.26 | 1.13 | 1.22 | 0.05 | 4.27% | 178,666 |
| Jan 21, 2025 | 1.11 | 1.18 | 1.11 | 1.17 | 0.01 | 0.86% | 35,467 |
| Jan 17, 2025 | 1.13 | 1.20 | 1.10 | 1.16 | 0.03 | 2.65% | 35,821 |
| Jan 16, 2025 | 1.12 | 1.15 | 1.10 | 1.13 | 0.03 | 2.73% | 54,611 |
| Jan 15, 2025 | 1.12 | 1.17 | 1.10 | 1.10 | -0.03 | -2.65% | 35,371 |