Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 22, 2026	0.7116	0.7377	0.7020	0.7020	17,382	-0.02(-2.50%)
Jan 21, 2026	0.7200	0.7200	0.7050	0.7200	12,832	+0.02(+2.83%)
Jan 20, 2026	0.7001	0.7002	0.7001	0.7002	3,728	-0.03(-4.51%)
Jan 16, 2026	0.7299	0.7425	0.7200	0.7333	15,878	+0.02(+3.28%)
Jan 15, 2026	0.7100	0.7385	0.7100	0.7100	16,762	+0.00(+0.00%)
Jan 14, 2026	0.7501	0.7501	0.7100	0.7100	10,528	-0.01(-1.44%)
Jan 13, 2026	0.7600	0.7800	0.7204	0.7204	5,897	-0.03(-4.58%)
Jan 12, 2026	0.8200	0.8200	0.7504	0.7550	6,302	-0.03(-3.78%)
Jan 09, 2026	0.8423	0.8423	0.7847	0.7847	55,767	-0.00(-0.36%)
Jan 08, 2026	0.6599	0.7950	0.6599	0.7875	74,015	+0.06(+7.95%)
Jan 07, 2026	0.7200	0.7300	0.6914	0.7295	9,470	+0.00(+0.22%)
Jan 06, 2026	0.7056	0.7600	0.6607	0.7279	9,125	+0.01(+1.11%)
Jan 05, 2026	0.6801	0.7600	0.6801	0.7199	13,475	+0.03(+4.48%)
Jan 02, 2026	0.6800	0.7175	0.6400	0.6890	44,935	+0.06(+9.37%)
Dec 31, 2025	0.8051	0.8051	0.6255	0.6300	160,895	-0.20(-24.10%)
Dec 30, 2025	0.9200	0.9200	0.7900	0.8300	70,773	-0.16(-16.19%)
Dec 29, 2025	0.7800	1.020	0.7600	0.9903	409,099	+0.19(+23.79%)
Dec 26, 2025	0.8000	0.8089	0.7784	0.8000	1,528	-0.01(-1.11%)
Dec 24, 2025	0.7799	0.8090	0.7587	0.8090	24,814	+0.02(+2.89%)
Dec 23, 2025	0.7500	0.8200	0.7014	0.7863	18,411	+0.04(+5.49%)
Dec 22, 2025	0.7086	0.8300	0.7016	0.7454	60,200	-0.05(-6.40%)
Dec 19, 2025	0.8790	0.9000	0.7377	0.7964	49,664	-0.03(-3.29%)
Dec 18, 2025	0.8611	0.8800	0.8235	0.8235	22,747	-0.02(-1.96%)
Dec 17, 2025	0.8501	0.8823	0.8100	0.8400	24,146	-0.03(-3.96%)
Dec 16, 2025	0.8700	0.8901	0.8700	0.8746	1,982	-0.03(-2.82%)
Dec 15, 2025	0.8458	0.9101	0.8458	0.9000	8,145	+0.00(+0.00%)
Dec 12, 2025	0.9581	0.9581	0.8380	0.9000	26,751	-0.09(-8.81%)
Dec 11, 2025	0.9500	0.9870	0.9500	0.9870	10,110	-0.00(-0.30%)
Dec 10, 2025	0.9635	0.9900	0.9450	0.9900	6,586	+0.00(+0.00%)
Dec 09, 2025	0.9687	0.9900	0.9430	0.9900	19,167	+0.02(+2.04%)
Dec 08, 2025	0.9800	0.9900	0.9200	0.9702	13,475	-0.02(-2.00%)
Dec 05, 2025	0.9900	0.9900	0.9274	0.9900	31,302	-0.01(-1.00%)
Dec 04, 2025	0.9900	1.000	0.9900	1.000	36,202	+0.01(+1.02%)
Dec 03, 2025	0.9899	0.9899	0.9899	0.9899	1,588	+0.03(+3.11%)
Dec 02, 2025	0.9765	0.9765	0.9300	0.9600	15,593	-0.03(-3.03%)
Dec 01, 2025	1.000	1.000	0.9300	0.9900	14,486	+0.00(+0.00%)
Nov 28, 2025	1.000	1.000	0.9650	0.9900	21,347	+0.06(+6.45%)
Nov 26, 2025	0.9200	0.9500	0.9200	0.9300	16,395	+0.00(+0.00%)
Nov 25, 2025	0.9000	0.9300	0.9000	0.9300	10,482	+0.00(+0.00%)
Nov 24, 2025	0.8720	0.9691	0.8609	0.9300	4,163	+0.08(+9.41%)
Nov 21, 2025	0.9697	0.9697	0.8500	0.8500	14,909	-0.11(-11.47%)
Nov 20, 2025	0.9426	0.9998	0.8291	0.9601	54,668	-0.04(-3.85%)
Nov 19, 2025	0.9800	0.9999	0.9199	0.9985	24,485	-0.00(-0.15%)
Nov 18, 2025	0.9565	1.000	0.8053	1.000	50,759	+0.00(+0.00%)
Nov 17, 2025	1.030	1.030	0.9555	1.000	11,975	-0.05(-4.76%)
Nov 14, 2025	0.8100	1.050	0.8079	1.050	120,293	+0.20(+23.72%)
Nov 13, 2025	0.8333	0.8487	0.7709	0.8487	14,845	-0.02(-2.44%)
Nov 12, 2025	0.8680	0.8699	0.8322	0.8699	7,325	+0.00(+0.10%)
Nov 11, 2025	0.8321	0.8700	0.8200	0.8690	7,796	-0.01(-0.69%)
Nov 10, 2025	0.8750	0.8750	0.8500	0.8750	7,104	+0.03(+3.57%)
Nov 07, 2025	0.8455	0.8988	0.8208	0.8448	28,478	-0.01(-0.75%)
Nov 06, 2025	0.9200	0.9300	0.8100	0.8512	33,657	-0.02(-2.10%)
Nov 05, 2025	0.9000	0.9400	0.8520	0.8695	12,970	-0.05(-5.29%)
Nov 04, 2025	0.9300	0.9300	0.8700	0.9181	18,118	-0.02(-2.33%)

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 Privacy Policy and Terms Of Service.

Financial News

Ucommune International Ltd - Ordinary Shares (NQ:UK)

Historical Prices

Popular Pages