Beijing Yunji Technology Co., Ltd. (HKG:2670)
Hong Kong · Delayed Price · Currency is HKD 121.30
+5.60 (4.84%)
At close: Jan 16, 2026
Beijing Yunji Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 114.70 | 114.70 | 111.40 | 114.50 | 114.50 | -0.26% | 30,150 |
| Jan 7, 2026 | 109.80 | 115.80 | 107.50 | 114.80 | 114.80 | 6.99% | 64,450 |
| Jan 6, 2026 | 107.00 | 112.50 | 107.00 | 107.30 | 107.30 | 0.28% | 29,550 |
| Jan 5, 2026 | 110.00 | 110.10 | 105.60 | 107.00 | 107.00 | -2.73% | 56,000 |
| Jan 2, 2026 | 108.00 | 115.00 | 108.00 | 110.00 | 110.00 | 0.92% | 50,700 |
| Dec 31, 2025 | 110.80 | 113.30 | 106.00 | 109.00 | 109.00 | -1.18% | 25,350 |
| Dec 30, 2025 | 113.60 | 116.90 | 109.00 | 110.30 | 110.30 | -2.90% | 53,050 |
| Dec 29, 2025 | 114.50 | 127.30 | 112.20 | 113.60 | 113.60 | -0.70% | 86,372 |
| Dec 24, 2025 | 115.40 | 116.20 | 110.50 | 114.40 | 114.40 | -0.52% | 12,200 |
| Dec 23, 2025 | 117.10 | 123.20 | 112.50 | 115.00 | 115.00 | -1.29% | 79,200 |
| Dec 22, 2025 | 126.00 | 129.00 | 115.80 | 116.50 | 116.50 | -5.52% | 57,650 |
| Dec 19, 2025 | 130.60 | 132.00 | 121.00 | 123.30 | 123.30 | -5.59% | 77,450 |
| Dec 18, 2025 | 148.30 | 148.30 | 129.80 | 130.60 | 130.60 | -11.94% | 95,100 |
| Dec 17, 2025 | 154.40 | 154.40 | 145.90 | 148.30 | 148.30 | -3.95% | 78,800 |
| Dec 16, 2025 | 162.80 | 167.90 | 153.00 | 154.40 | 154.40 | -5.16% | 82,850 |
| Dec 15, 2025 | 161.40 | 169.30 | 152.00 | 162.80 | 162.80 | 0.87% | 128,400 |
| Dec 12, 2025 | 165.00 | 169.30 | 160.40 | 161.40 | 161.40 | -2.36% | 53,150 |
| Dec 11, 2025 | 177.00 | 177.50 | 164.90 | 165.30 | 165.30 | -5.54% | 49,750 |
| Dec 10, 2025 | 166.80 | 175.50 | 150.00 | 175.00 | 175.00 | 4.35% | 139,191 |
| Dec 9, 2025 | 186.10 | 187.00 | 157.00 | 167.70 | 167.70 | -9.20% | 337,752 |
| Dec 8, 2025 | 189.30 | 198.00 | 171.90 | 184.70 | 184.70 | -2.43% | 260,550 |
| 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 |