Ucommune International Ltd
UKNASDAQReal Estate● Active
$2.95
+$0.17(+6.12%)
Market Cap$590145
P/E Ratio—
52W High$15.5
52W Low$2.39
Ucommune International Ltd（UK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
uk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5,976.00
Jun 9, 2021
-100.0% from here
5-Year Low5Y
$2.39
Apr 27, 2026
+23.4% from low
IPO Priceadj.
$23,640.00
Nov 7, 2019
-100.0% since IPO
1 Year Ago
$10.80
Jun 9, 2025
-72.7% in 1Y
5 Years Ago
$5,400.00
Jun 9, 2021
-99.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · UK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.81 | $3.26 | $2.65 | $2.95 | $2.95 | 202K | +4.98% |
| Jun 5, 2026 | $3.30 | $3.54 | $2.55 | $2.78 | $2.78 | 405K | -15.76% |
| Jun 4, 2026 | $2.71 | $3.15 | $2.71 | $3.13 | $3.13 | 32K | +15.50% |
| Jun 3, 2026 | $2.91 | $3.32 | $2.73 | $2.81 | $2.81 | 210K | -3.44% |
| Jun 2, 2026 | $3.09 | $3.22 | $2.90 | $2.91 | $2.91 | 33K | -5.83% |
| Jun 1, 2026 | $3.23 | $3.35 | $3.04 | $3.12 | $3.12 | 112K | -3.41% |
| May 29, 2026 | $2.89 | $3.50 | $2.81 | $3.28 | $3.28 | 299K | +13.49% |
| May 28, 2026 | $2.80 | $3.10 | $2.79 | $2.89 | $2.89 | 71K | +3.21% |
| May 27, 2026 | $2.79 | $3.00 | $2.66 | $2.76 | $2.76 | 6K | -1.08% |
| May 26, 2026 | $2.79 | $2.92 | $2.79 | $2.79 | $2.79 | 28K | +0.00% |
| May 22, 2026 | $3.07 | $3.22 | $2.77 | $2.80 | $2.80 | 37K | -8.79% |
| May 21, 2026 | $3.17 | $3.28 | $2.76 | $2.96 | $2.96 | 129K | -6.62% |
| May 20, 2026 | $3.23 | $3.35 | $3.23 | $3.26 | $3.26 | 6K | +0.93% |
| May 19, 2026 | $3.05 | $3.41 | $3.05 | $3.23 | $3.23 | 29K | +5.90% |
| May 18, 2026 | $3.13 | $3.26 | $3.04 | $3.06 | $3.06 | 16K | -2.24% |
| May 15, 2026 | $3.28 | $3.34 | $3.04 | $3.13 | $3.13 | 16K | -4.57% |
| May 14, 2026 | $3.07 | $3.63 | $3.07 | $3.41 | $3.41 | 144K | +11.07% |
| May 13, 2026 | $2.96 | $3.17 | $2.83 | $3.17 | $3.17 | 32K | +7.09% |
| May 12, 2026 | $3.10 | $3.19 | $2.73 | $3.03 | $3.03 | 44K | -2.26% |
| May 11, 2026 | $3.08 | $3.85 | $2.97 | $3.06 | $3.06 | 65K | -0.65% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · UK
Jan 1 → Dec 31 · 6 years2026-56.6%$6.80 → $2.95
-56.6%
2025-46.6%$11.80 → $6.30
-46.6%
2024-69.6%$38.80 → $11.80
-69.6%
2023-79.8%$183.60 → $37.10
-79.8%
2022-89.3%$1656.00 → $177.28
-89.3%
2021-72.1%$5928.00 → $1656.00
-72.1%
Best Year2025 · -46.6%
Worst Year2022 · -89.3%
Positive Years0 / 6
Avg Annual Return-69.0%
6Y Total Return-100.0%
6Y CAGR~-71.8% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in UK?
If you invested $1,000 in UK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-72.3% / yr
Profit$-1,000
Based on Nov 7, 2019 · $23640.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ucommune International Ltd（UK）所属板块为 Real Estate，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.95。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UK 历史股价FMP 日线复权 OHLCV