Beijing Yunji Technology Co., Ltd. (HKG:2670)
Hong Kong · Delayed Price · Currency is HKD 2.895
-0.050 (-1.70%)
Nov 2, 2026, 4:08 PM HKT
Beijing Yunji Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.96 | 3.05 | 2.77 | 2.90 | 2.90 | -1.70% | 11,558,200 |
| Oct 30, 2026 | 3.17 | 3.17 | 2.92 | 2.95 | 2.95 | -5.31% | 8,203,100 |
| Oct 29, 2026 | 3.46 | 3.50 | 3.08 | 3.11 | 3.11 | -4.89% | 15,611,000 |
| Oct 28, 2026 | 3.11 | 3.34 | 3.11 | 3.27 | 3.27 | 4.47% | 24,114,100 |
| Oct 27, 2026 | 3.28 | 3.42 | 3.08 | 3.13 | 3.13 | -4.43% | 11,809,700 |
| Oct 26, 2026 | 3.34 | 3.53 | 3.10 | 3.28 | 3.28 | -2.09% | 26,936,700 |
| Oct 23, 2026 | 3.23 | 3.63 | 3.14 | 3.35 | 3.35 | 7.90% | 49,555,860 |
| Oct 22, 2026 | 3.53 | 3.60 | 2.94 | 3.10 | 3.10 | -11.43% | 20,083,900 |
| Oct 21, 2026 | 3.77 | 3.92 | 3.40 | 3.50 | 3.50 | -5.02% | 23,922,100 |
| Oct 20, 2026 | 4.92 | 5.12 | 3.67 | 3.69 | 3.69 | -25.48% | 33,698,100 |
| Oct 16, 2026 | 7.00 | 7.03 | 4.91 | 4.95 | 4.95 | -25.13% | 29,544,300 |
| Oct 15, 2026 | 6.55 | 7.34 | 6.54 | 6.61 | 6.61 | -0.38% | 16,533,000 |
| Oct 14, 2026 | 7.06 | 7.22 | 6.56 | 6.63 | 6.63 | -9.92% | 7,706,300 |
| Oct 13, 2026 | 8.95 | 9.73 | 7.32 | 7.36 | 7.36 | -15.89% | 24,383,800 |
| Oct 12, 2026 | 7.45 | 9.20 | 7.45 | 8.75 | 8.75 | 18.56% | 37,103,280 |
| Oct 9, 2026 | 5.99 | 9.80 | 5.99 | 7.38 | 7.38 | 26.15% | 56,048,800 |
| Oct 8, 2026 | 6.40 | 6.46 | 5.61 | 5.85 | 5.85 | -5.34% | 2,928,800 |
| Oct 7, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 4.83% | - |
| Oct 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -6.28% | - |
| Oct 5, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 5.80% | - |
| Oct 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.08% | - |
| Sep 30, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.18% | - |
| Sep 29, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -5.71% | - |
| Sep 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -11.64% | - |
| Sep 25, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.83% | - |
| Sep 24, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -11.23% | - |
| Sep 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -16.49% | - |
| Sep 22, 2026 | 9.80 | 11.33 | 9.60 | 9.70 | 9.70 | 2.11% | 28,260,500 |
| Sep 21, 2026 | 9.94 | 10.22 | 9.26 | 9.50 | 9.50 | -3.75% | 9,531,500 |
| Sep 18, 2026 | 8.80 | 11.33 | 8.21 | 9.87 | 9.87 | 21.78% | 54,025,500 |
| Sep 17, 2026 | 8.61 | 8.99 | 7.96 | 8.11 | 8.11 | -5.43% | 9,563,000 |
| Sep 16, 2026 | 8.87 | 9.21 | 8.39 | 8.57 | 8.57 | 0.65% | 3,389,500 |
| Sep 15, 2026 | 9.31 | 9.49 | 8.40 | 8.52 | 8.52 | -6.99% | 2,528,140 |
| Sep 14, 2026 | 9.79 | 10.49 | 9.10 | 9.16 | 9.16 | -6.58% | 4,146,500 |
| Sep 11, 2026 | 8.87 | 10.66 | 8.87 | 9.80 | 9.80 | 10.73% | 10,380,000 |
| Sep 10, 2026 | 9.00 | 10.39 | 8.62 | 8.85 | 8.85 | 1.55% | 9,064,500 |
| Sep 9, 2026 | 10.43 | 10.43 | 8.64 | 8.72 | 8.72 | -16.44% | 4,819,500 |
| Sep 8, 2026 | 10.79 | 12.30 | 10.24 | 10.43 | 10.43 | 2.05% | 8,234,000 |
| Sep 7, 2026 | 12.18 | 13.00 | 10.06 | 10.22 | 10.22 | -8.09% | 2,518,500 |
| Sep 4, 2026 | 10.40 | 11.41 | 10.36 | 11.12 | 11.12 | 7.13% | 476,000 |
| Sep 3, 2026 | 11.62 | 12.47 | 10.38 | 10.38 | 10.38 | -15.40% | 505,460 |
| Sep 2, 2026 | 12.35 | 12.60 | 12.00 | 12.27 | 12.27 | -0.65% | 147,000 |
| Sep 1, 2026 | 12.35 | 13.03 | 12.35 | 12.35 | 12.35 | -1.98% | 183,000 |
| Aug 31, 2026 | 12.60 | 12.60 | 11.81 | 12.60 | 12.60 | - | 161,000 |
| Aug 28, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -2.78% | 97,000 |
| Aug 27, 2026 | 12.75 | 13.30 | 12.56 | 12.96 | 12.96 | 0.62% | 318,000 |
| Aug 26, 2026 | 13.18 | 13.18 | 12.56 | 12.88 | 12.88 | 0.23% | 334,500 |
| Aug 25, 2026 | 12.78 | 12.99 | 12.40 | 12.85 | 12.85 | 0.55% | 146,000 |
| Aug 24, 2026 | 13.83 | 14.22 | 12.52 | 12.78 | 12.78 | -7.46% | 468,000 |
| Aug 21, 2026 | 14.28 | 15.30 | 13.23 | 13.81 | 13.81 | -3.29% | 425,500 |