Ucommune Intl Ltd (NQ: UK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.240	1.240	1.200	1.230	10,077	+0.01(+0.82%)
Nov 21, 2024	1.180	1.230	1.179	1.220	9,931	+0.04(+3.39%)
Nov 20, 2024	1.210	1.250	1.180	1.180	20,692	-0.05(-4.06%)
Nov 19, 2024	1.240	1.270	1.180	1.230	58,193	-0.01(-0.81%)
Nov 18, 2024	1.210	1.250	1.190	1.240	29,720	+0.02(+1.64%)
Nov 15, 2024	1.220	1.240	1.150	1.220	57,774	+0.02(+1.67%)
Nov 14, 2024	1.220	1.250	1.180	1.200	81,186	-0.02(-1.64%)
Nov 13, 2024	1.230	1.240	1.150	1.220	97,394	-0.02(-1.61%)
Nov 12, 2024	1.220	1.270	1.210	1.240	40,291	+0.00(+0.00%)
Nov 11, 2024	1.260	1.270	1.210	1.240	32,458	+0.00(+0.00%)
Nov 08, 2024	1.280	1.280	1.180	1.240	100,223	-0.04(-3.13%)
Nov 07, 2024	1.270	1.300	1.210	1.280	64,825	+0.04(+3.23%)
Nov 06, 2024	1.200	1.280	1.180	1.240	41,757	+0.01(+0.81%)
Nov 05, 2024	1.240	1.300	1.228	1.230	102,242	-0.03(-2.38%)
Nov 04, 2024	1.200	1.260	1.200	1.260	38,344	+0.03(+2.61%)
Nov 01, 2024	1.210	1.250	1.190	1.228	49,830	+0.02(+1.49%)
Oct 31, 2024	1.230	1.268	1.170	1.210	98,385	-0.02(-1.63%)
Oct 30, 2024	1.240	1.260	1.220	1.230	47,185	-0.02(-1.99%)
Oct 29, 2024	1.300	1.340	1.240	1.255	103,612	-0.04(-3.07%)
Oct 28, 2024	1.280	1.400	1.249	1.295	259,708	+0.02(+1.95%)
Oct 25, 2024	1.350	1.410	1.270	1.270	131,250	-0.07(-5.22%)
Oct 24, 2024	1.270	1.600	1.250	1.340	787,837	-0.01(-0.74%)
Oct 23, 2024	1.270	1.540	1.269	1.350	579,190	+0.05(+3.85%)
Oct 22, 2024	1.300	1.340	1.260	1.300	70,941	+0.01(+0.78%)
Oct 21, 2024	1.240	1.350	1.220	1.290	109,413	+0.04(+3.20%)
Oct 18, 2024	1.320	1.344	1.210	1.250	198,538	-0.13(-9.42%)
Oct 17, 2024	1.250	1.480	1.205	1.380	441,933	+0.16(+13.11%)
Oct 16, 2024	1.210	1.310	1.180	1.220	315,145	-0.01(-0.81%)
Oct 15, 2024	1.280	1.280	1.180	1.230	787,384	-0.07(-5.38%)
Oct 14, 2024	1.250	1.360	1.200	1.300	145,267	+0.05(+4.01%)
Oct 11, 2024	1.270	1.270	1.210	1.250	32,832	+0.03(+2.45%)
Oct 10, 2024	1.180	1.250	1.130	1.220	96,402	+0.00(+0.00%)
Oct 09, 2024	1.270	1.270	1.170	1.220	73,519	-0.05(-3.94%)
Oct 08, 2024	1.290	1.340	1.210	1.270	117,103	-0.04(-3.05%)
Oct 07, 2024	1.390	1.400	1.270	1.310	155,251	-0.05(-3.68%)
Oct 04, 2024	1.400	1.420	1.345	1.360	112,388	+0.01(+0.74%)
Oct 03, 2024	1.380	1.430	1.300	1.350	87,992	-0.03(-2.17%)
Oct 02, 2024	1.450	1.520	1.350	1.380	333,555	+0.05(+3.76%)
Oct 01, 2024	1.500	1.550	1.120	1.330	685,404	-0.16(-10.74%)
Sep 30, 2024	1.510	1.830	1.450	1.490	2,003,140	+0.09(+6.43%)
Sep 27, 2024	1.490	1.550	1.320	1.400	390,915	-0.12(-7.90%)
Sep 26, 2024	1.510	1.640	1.470	1.520	821,603	+0.06(+4.12%)
Sep 25, 2024	1.530	1.540	1.440	1.460	16,360	-0.05(-3.31%)
Sep 24, 2024	1.450	1.560	1.390	1.510	138,398	+0.08(+5.59%)
Sep 23, 2024	1.390	1.510	1.350	1.430	23,870	+0.03(+2.14%)
Sep 20, 2024	1.450	1.499	1.380	1.400	39,663	-0.09(-6.04%)
Sep 19, 2024	1.500	1.579	1.490	1.490	44,495	-0.05(-3.25%)
Sep 18, 2024	1.470	1.570	1.459	1.540	13,795	+0.03(+1.99%)
Sep 17, 2024	1.430	1.590	1.400	1.510	100,872	+0.15(+11.03%)
Sep 16, 2024	1.400	1.430	1.360	1.360	22,495	-0.08(-5.56%)
Sep 13, 2024	1.430	1.440	1.370	1.440	31,229	-0.01(-0.69%)
Sep 12, 2024	1.500	1.530	1.310	1.450	119,049	-0.11(-7.05%)
Sep 11, 2024	1.440	1.700	1.370	1.560	347,470	+0.19(+13.87%)
Sep 10, 2024	1.310	1.390	1.310	1.370	9,511	+0.02(+1.48%)
Sep 09, 2024	1.370	1.390	1.320	1.350	16,730	-0.04(-2.74%)
Sep 06, 2024	1.380	1.450	1.300	1.388	15,261	-0.00(-0.14%)
Sep 05, 2024	1.440	1.440	1.370	1.390	12,237	-0.04(-2.80%)
Sep 04, 2024	1.395	1.449	1.360	1.430	10,394	+0.03(+2.14%)