Beijing Yunji Technology Co., Ltd. (HKG:2670)
Hong Kong · Delayed Price · Currency is HKD 162.30
-7.60 (-4.47%)
Jul 24, 2026, 4:08 PM HKT
Beijing Yunji Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 161.00 | 166.70 | 158.30 | 162.30 | - | -4.47% | 11,300 |
| Jul 23, 2026 | 166.00 | 169.90 | 158.10 | 169.90 | 169.90 | 5.27% | 7,600 |
| Jul 22, 2026 | 161.90 | 163.60 | 149.00 | 161.40 | 161.40 | -0.31% | 34,820 |
| Jul 21, 2026 | 154.00 | 164.80 | 151.00 | 161.90 | 161.90 | 4.32% | 19,050 |
| Jul 20, 2026 | 144.40 | 155.20 | 134.00 | 155.20 | 155.20 | 8.76% | 16,400 |
| Jul 17, 2026 | 155.00 | 157.60 | 139.50 | 142.70 | 142.70 | -12.29% | 39,500 |
| Jul 16, 2026 | 181.30 | 181.80 | 162.10 | 162.70 | 162.70 | -9.46% | 69,850 |
| Jul 15, 2026 | 169.00 | 179.70 | 160.10 | 179.70 | 179.70 | 5.46% | 21,850 |
| Jul 14, 2026 | 173.40 | 173.90 | 159.10 | 170.40 | 170.40 | -1.73% | 89,550 |
| Jul 13, 2026 | 173.80 | 174.50 | 161.40 | 173.40 | 173.40 | -1.48% | 35,800 |
| Jul 10, 2026 | 159.10 | 180.00 | 155.90 | 176.00 | 176.00 | 10.90% | 81,250 |
| Jul 9, 2026 | 172.70 | 175.10 | 145.80 | 158.70 | 158.70 | -8.11% | 68,300 |
| Jul 8, 2026 | 195.40 | 195.40 | 168.10 | 172.70 | 172.70 | -9.30% | 33,050 |
| Jul 7, 2026 | 196.00 | 196.00 | 182.20 | 190.40 | 190.40 | -2.71% | 24,750 |
| Jul 6, 2026 | 202.20 | 202.20 | 172.00 | 195.70 | 195.70 | -0.36% | 45,700 |
| Jul 3, 2026 | 255.80 | 256.00 | 189.90 | 196.40 | 196.40 | -23.52% | 65,250 |
| Jul 2, 2026 | 296.80 | 297.20 | 237.80 | 256.80 | 256.80 | -14.68% | 56,300 |
| Jun 30, 2026 | 324.00 | 324.20 | 301.00 | 301.00 | 301.00 | -7.21% | 50,150 |
| Jun 29, 2026 | 310.00 | 327.80 | 304.00 | 324.40 | 324.40 | 4.38% | 53,900 |
| Jun 26, 2026 | 299.00 | 310.80 | 288.60 | 310.80 | 310.80 | 4.37% | 36,400 |
| Jun 25, 2026 | 298.00 | 320.00 | 288.40 | 297.80 | 297.80 | 3.19% | 56,350 |
| Jun 24, 2026 | 285.00 | 296.00 | 272.40 | 288.60 | 288.60 | 1.26% | 37,400 |
| Jun 23, 2026 | 282.00 | 285.00 | 275.00 | 285.00 | 285.00 | 1.79% | 10,000 |
| Jun 22, 2026 | 280.00 | 281.80 | 274.60 | 280.00 | 280.00 | -0.71% | 32,650 |
| Jun 18, 2026 | 288.80 | 289.00 | 270.00 | 282.00 | 282.00 | 1.88% | 1,850 |
| Jun 17, 2026 | 259.20 | 276.80 | 247.00 | 276.80 | 276.80 | 6.22% | 10,750 |
| Jun 16, 2026 | 274.80 | 274.80 | 248.00 | 260.60 | 260.60 | -5.65% | 37,100 |
| Jun 15, 2026 | 299.00 | 299.00 | 260.00 | 276.20 | 276.20 | -6.69% | 40,000 |
| Jun 12, 2026 | 310.00 | 325.00 | 293.20 | 296.00 | 296.00 | -3.83% | 35,340 |
| Jun 11, 2026 | 309.00 | 309.00 | 298.00 | 307.80 | 307.80 | -0.39% | 15,100 |
| Jun 10, 2026 | 312.00 | 320.20 | 291.20 | 309.00 | 309.00 | -1.15% | 38,700 |
| Jun 9, 2026 | 313.40 | 317.20 | 310.00 | 312.60 | 312.60 | -1.33% | 6,650 |
| Jun 8, 2026 | 300.80 | 324.00 | 300.60 | 316.80 | 316.80 | -0.94% | 18,050 |
| Jun 5, 2026 | 330.00 | 331.80 | 312.20 | 319.80 | 319.80 | -3.03% | 48,300 |
| Jun 4, 2026 | 326.00 | 332.00 | 326.00 | 329.80 | 329.80 | 1.17% | 34,650 |
| Jun 3, 2026 | 321.60 | 330.60 | 319.60 | 326.00 | 326.00 | 0.37% | 38,850 |
| Jun 2, 2026 | 293.00 | 327.20 | 269.00 | 324.80 | 324.80 | 10.85% | 47,150 |
| Jun 1, 2026 | 323.40 | 338.80 | 288.00 | 293.00 | 293.00 | -9.74% | 56,300 |
| May 29, 2026 | 345.00 | 345.00 | 308.00 | 324.60 | 324.60 | -5.31% | 37,500 |
| May 28, 2026 | 347.00 | 355.40 | 331.60 | 342.80 | 342.80 | -2.28% | 34,750 |
| May 27, 2026 | 334.40 | 357.20 | 334.40 | 350.80 | 350.80 | 4.22% | 42,200 |
| May 26, 2026 | 326.80 | 345.00 | 323.80 | 336.60 | 336.60 | 3.44% | 52,750 |
| May 22, 2026 | 324.00 | 335.20 | 305.00 | 325.40 | 325.40 | 2.07% | 42,950 |
| May 21, 2026 | 297.80 | 324.80 | 293.80 | 318.80 | 318.80 | 6.98% | 32,950 |
| May 20, 2026 | 309.60 | 309.60 | 288.40 | 298.00 | 298.00 | -5.22% | 37,350 |
| May 19, 2026 | 298.80 | 316.80 | 280.00 | 314.40 | 314.40 | 0.90% | 37,500 |
| May 18, 2026 | 323.60 | 323.60 | 309.60 | 311.60 | 311.60 | -4.12% | 11,350 |
| May 15, 2026 | 326.00 | 326.00 | 312.00 | 325.00 | 325.00 | -0.43% | 34,964 |
| May 14, 2026 | 321.40 | 339.00 | 311.00 | 326.40 | 326.40 | 1.43% | 14,050 |
| May 13, 2026 | 327.20 | 327.20 | 311.60 | 321.80 | 321.80 | -3.83% | 43,620 |