Beijing Yunji Technology Co., Ltd. (HKG:2670)
Hong Kong · Delayed Price · Currency is HKD 189.30
+1.80 (0.96%)
At close: Dec 5, 2025
Beijing Yunji Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 187.50 | 197.60 | 181.10 | 189.30 | 189.30 | 0.96% | 186,850 |
| Dec 4, 2025 | 175.10 | 188.80 | 168.10 | 187.50 | 187.50 | 8.38% | 356,000 |
| Dec 3, 2025 | 154.10 | 173.90 | 152.90 | 173.00 | 173.00 | 12.26% | 274,218 |
| Dec 2, 2025 | 138.60 | 154.70 | 134.00 | 154.10 | 154.10 | 11.18% | 266,780 |
| Dec 1, 2025 | 129.40 | 139.60 | 128.50 | 138.60 | 138.60 | 7.03% | 171,200 |
| Nov 28, 2025 | 127.80 | 130.00 | 125.50 | 129.50 | 129.50 | 1.33% | 71,350 |
| Nov 27, 2025 | 125.10 | 128.60 | 124.40 | 127.80 | 127.80 | 0.79% | 52,750 |
| Nov 26, 2025 | 124.30 | 128.90 | 124.10 | 126.80 | 126.80 | -0.39% | 68,500 |
| Nov 25, 2025 | 124.00 | 127.60 | 120.00 | 127.30 | 127.30 | 2.66% | 116,450 |
| Nov 24, 2025 | 117.30 | 124.90 | 109.00 | 124.00 | 124.00 | 5.71% | 94,550 |
| Nov 21, 2025 | 123.60 | 125.00 | 116.20 | 117.30 | 117.30 | -7.05% | 92,000 |
| Nov 20, 2025 | 120.00 | 128.50 | 118.00 | 126.20 | 126.20 | 4.99% | 141,100 |
| Nov 19, 2025 | 113.90 | 122.90 | 112.10 | 120.20 | 120.20 | 7.23% | 184,650 |
| Nov 18, 2025 | 110.00 | 114.00 | 108.00 | 112.10 | 112.10 | -0.80% | 53,850 |
| Nov 17, 2025 | 114.00 | 115.10 | 104.00 | 113.00 | 113.00 | -1.22% | 61,650 |
| Nov 14, 2025 | 110.10 | 115.60 | 109.00 | 114.40 | 114.40 | -0.69% | 54,700 |
| Nov 13, 2025 | 111.80 | 116.20 | 105.30 | 115.20 | 115.20 | 3.04% | 87,850 |
| Nov 12, 2025 | 104.00 | 111.80 | 102.30 | 111.80 | 111.80 | 7.50% | 110,400 |
| Nov 11, 2025 | 103.00 | 104.50 | 101.00 | 104.00 | 104.00 | 1.17% | 39,500 |
| Nov 10, 2025 | 102.40 | 105.90 | 102.00 | 102.80 | 102.80 | 0.39% | 34,100 |
| Nov 7, 2025 | 102.00 | 103.00 | 100.80 | 102.40 | 102.40 | -0.58% | 35,200 |
| Nov 6, 2025 | 103.30 | 104.30 | 102.00 | 103.00 | 103.00 | -0.29% | 40,300 |
| Nov 5, 2025 | 101.80 | 105.00 | 101.00 | 103.30 | 103.30 | -0.67% | 51,600 |
| Nov 4, 2025 | 110.60 | 113.30 | 102.00 | 104.00 | 104.00 | -5.97% | 219,216 |
| Nov 3, 2025 | 111.00 | 112.10 | 108.20 | 110.60 | 110.60 | -0.45% | 29,850 |
| Oct 31, 2025 | 113.30 | 116.80 | 110.60 | 111.10 | 111.10 | -2.54% | 63,950 |
| Oct 30, 2025 | 110.40 | 118.00 | 110.40 | 114.00 | 114.00 | 4.20% | 137,750 |
| Oct 28, 2025 | 114.50 | 114.70 | 107.50 | 109.40 | 109.40 | -4.45% | 217,900 |
| Oct 27, 2025 | 123.00 | 123.00 | 113.80 | 114.50 | 114.50 | -4.66% | 173,850 |
| Oct 24, 2025 | 125.70 | 125.80 | 120.00 | 120.10 | 120.10 | -2.75% | 64,850 |
| Oct 23, 2025 | 119.10 | 125.60 | 113.20 | 123.50 | 123.50 | 1.98% | 131,320 |
| Oct 22, 2025 | 126.20 | 126.20 | 115.10 | 121.10 | 121.10 | -4.65% | 152,550 |
| Oct 21, 2025 | 131.30 | 136.00 | 123.80 | 127.00 | 127.00 | -2.38% | 333,470 |
| Oct 20, 2025 | 110.00 | 130.10 | 109.40 | 130.10 | 130.10 | 21.59% | 491,540 |
| Oct 17, 2025 | 124.80 | 124.80 | 104.00 | 107.00 | 107.00 | -11.20% | 636,680 |