Beijing Yunji Technology Co., Ltd. (HKG:2670)
Hong Kong · Delayed Price · Currency is HKD 198.90
+3.00 (1.53%)
At close: Mar 24, 2026
Beijing Yunji Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 196.00 | 196.40 | 187.10 | 190.00 | - | -3.01% | 2,250 |
| Mar 23, 2026 | 198.50 | 199.90 | 182.10 | 195.90 | 195.90 | -1.31% | 29,850 |
| Mar 20, 2026 | 191.00 | 199.50 | 190.60 | 198.50 | 198.50 | 4.09% | 84,950 |
| Mar 19, 2026 | 186.80 | 192.00 | 180.70 | 190.70 | 190.70 | 1.54% | 95,500 |
| Mar 18, 2026 | 160.00 | 187.90 | 154.30 | 187.80 | 187.80 | 13.82% | 170,200 |
| Mar 17, 2026 | 180.00 | 188.80 | 153.00 | 165.00 | 165.00 | -8.99% | 252,400 |
| Mar 16, 2026 | 168.00 | 182.00 | 163.00 | 181.30 | 181.30 | 5.59% | 84,530 |
| Mar 13, 2026 | 169.90 | 173.00 | 164.10 | 171.70 | 171.70 | 1.60% | 47,350 |
| Mar 12, 2026 | 168.00 | 169.80 | 162.70 | 169.00 | 169.00 | 0.96% | 54,590 |
| Mar 11, 2026 | 159.90 | 167.80 | 155.60 | 167.40 | 167.40 | 6.62% | 101,550 |
| Mar 10, 2026 | 157.00 | 158.40 | 148.00 | 157.00 | 157.00 | 1.42% | 132,450 |
| Mar 9, 2026 | 149.00 | 157.00 | 135.10 | 154.80 | 154.80 | 2.72% | 113,900 |
| Mar 6, 2026 | 144.00 | 152.60 | 136.80 | 150.70 | 150.70 | -0.86% | 79,450 |
| Mar 5, 2026 | 135.00 | 152.00 | 134.60 | 152.00 | 152.00 | 11.11% | 128,300 |
| Mar 4, 2026 | 132.40 | 137.00 | 129.00 | 136.80 | 136.80 | 1.56% | 73,800 |
| Mar 3, 2026 | 136.00 | 137.80 | 125.90 | 134.70 | 134.70 | -0.30% | 125,950 |
| Mar 2, 2026 | 119.00 | 136.00 | 113.00 | 135.10 | 135.10 | 8.34% | 136,251 |
| Feb 27, 2026 | 116.50 | 124.70 | 116.50 | 124.70 | 124.70 | 7.04% | 121,250 |
| Feb 26, 2026 | 116.00 | 119.50 | 112.70 | 116.50 | 116.50 | 0.43% | 19,900 |
| Feb 25, 2026 | 120.00 | 121.30 | 111.20 | 116.00 | 116.00 | -3.33% | 79,100 |
| Feb 24, 2026 | 119.90 | 121.50 | 113.80 | 120.00 | 120.00 | -0.41% | 49,600 |
| Feb 23, 2026 | 115.70 | 123.00 | 115.00 | 120.50 | 120.50 | 4.06% | 92,600 |
| Feb 20, 2026 | 109.00 | 117.90 | 109.00 | 115.80 | 115.80 | 6.24% | 62,700 |
| Feb 16, 2026 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 0.93% | 1,700 |
| Feb 13, 2026 | 106.40 | 109.00 | 105.70 | 108.00 | 108.00 | 1.50% | 17,200 |
| Feb 12, 2026 | 108.00 | 109.00 | 106.00 | 106.40 | 106.40 | -1.48% | 17,550 |
| Feb 11, 2026 | 111.80 | 111.80 | 108.00 | 108.00 | 108.00 | -4.00% | 34,650 |
| Feb 10, 2026 | 114.00 | 114.90 | 111.00 | 112.50 | 112.50 | -1.32% | 13,850 |
| Feb 9, 2026 | 110.00 | 114.40 | 110.00 | 114.00 | 114.00 | 4.11% | 17,900 |
| Feb 6, 2026 | 108.40 | 113.90 | 108.40 | 109.50 | 109.50 | -1.26% | 9,250 |
| Feb 5, 2026 | 110.60 | 112.10 | 108.00 | 110.90 | 110.90 | -1.33% | 18,950 |
| Feb 4, 2026 | 113.00 | 114.00 | 110.90 | 112.40 | 112.40 | -1.40% | 34,450 |
| Feb 3, 2026 | 115.00 | 116.60 | 112.20 | 114.00 | 114.00 | 1.51% | 23,850 |
| Feb 2, 2026 | 117.00 | 117.00 | 111.60 | 112.30 | 112.30 | -5.07% | 47,350 |
| Jan 30, 2026 | 120.00 | 123.00 | 115.10 | 118.30 | 118.30 | -3.19% | 38,850 |
| Jan 29, 2026 | 119.80 | 123.00 | 113.00 | 122.20 | 122.20 | 2.00% | 54,200 |
| Jan 28, 2026 | 123.00 | 125.00 | 119.00 | 119.80 | 119.80 | -2.60% | 42,200 |
| Jan 27, 2026 | 111.90 | 123.50 | 111.90 | 123.00 | 123.00 | 9.92% | 71,250 |
| Jan 26, 2026 | 115.20 | 117.70 | 111.00 | 111.90 | 111.90 | -2.86% | 67,700 |
| Jan 23, 2026 | 114.00 | 115.50 | 113.00 | 115.20 | 115.20 | 1.05% | 65,450 |
| Jan 22, 2026 | 115.50 | 115.50 | 111.40 | 114.00 | 114.00 | -1.30% | 23,950 |
| Jan 21, 2026 | 116.90 | 116.90 | 112.50 | 115.50 | 115.50 | -1.37% | 43,250 |
| Jan 20, 2026 | 117.10 | 122.30 | 116.80 | 117.10 | 117.10 | -1.01% | 21,785 |
| Jan 19, 2026 | 121.30 | 124.00 | 118.20 | 118.30 | 118.30 | -2.47% | 49,384 |
| Jan 16, 2026 | 117.80 | 125.60 | 117.80 | 121.30 | 121.30 | 4.84% | 113,050 |
| Jan 15, 2026 | 116.50 | 116.50 | 113.00 | 115.70 | 115.70 | -0.69% | 28,923 |
| Jan 14, 2026 | 115.50 | 118.20 | 113.80 | 116.50 | 116.50 | 0.87% | 51,550 |
| Jan 13, 2026 | 121.00 | 124.30 | 114.60 | 115.50 | 115.50 | -3.35% | 42,500 |
| Jan 12, 2026 | 111.00 | 121.00 | 109.50 | 119.50 | 119.50 | 7.37% | 85,440 |
| Jan 9, 2026 | 114.60 | 115.00 | 111.00 | 111.30 | 111.30 | -2.79% | 58,450 |