Beijing Yunji Technology Co., Ltd. (HKG:2670)
Hong Kong · Delayed Price · Currency is HKD 103.80
-18.90 (-15.40%)
Sep 3, 2026, 4:08 PM HKT
Beijing Yunji Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 116.20 | 124.70 | 103.80 | 103.80 | 103.80 | -15.40% | 50,546 |
| Sep 2, 2026 | 123.50 | 126.00 | 120.00 | 122.70 | 122.70 | -0.65% | 14,700 |
| Sep 1, 2026 | 123.50 | 130.30 | 123.50 | 123.50 | 123.50 | -1.98% | 18,300 |
| Aug 31, 2026 | 126.00 | 126.00 | 118.10 | 126.00 | 126.00 | - | 16,100 |
| Aug 28, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -2.78% | 9,700 |
| Aug 27, 2026 | 127.50 | 133.00 | 125.60 | 129.60 | 129.60 | 0.62% | 31,800 |
| Aug 26, 2026 | 131.80 | 131.80 | 125.60 | 128.80 | 128.80 | 0.23% | 33,450 |
| Aug 25, 2026 | 127.80 | 129.90 | 124.00 | 128.50 | 128.50 | 0.55% | 14,600 |
| Aug 24, 2026 | 138.30 | 142.20 | 125.20 | 127.80 | 127.80 | -7.46% | 46,800 |
| Aug 21, 2026 | 142.80 | 153.00 | 132.30 | 138.10 | 138.10 | -3.29% | 42,550 |
| Aug 20, 2026 | 128.30 | 144.20 | 128.30 | 142.80 | 142.80 | 7.77% | 37,550 |
| Aug 19, 2026 | 143.70 | 143.70 | 124.70 | 132.50 | 132.50 | -8.62% | 38,520 |
| Aug 18, 2026 | 149.90 | 149.90 | 145.00 | 145.00 | 145.00 | -3.33% | 40,250 |
| Aug 17, 2026 | 149.90 | 151.70 | 147.50 | 150.00 | 150.00 | 1.42% | 35,250 |
| Aug 14, 2026 | 145.50 | 149.10 | 143.30 | 147.90 | 147.90 | 1.65% | 14,050 |
| Aug 13, 2026 | 150.00 | 154.50 | 145.00 | 145.50 | 145.50 | -3.00% | 37,100 |
| Aug 12, 2026 | 149.00 | 152.90 | 142.90 | 150.00 | 150.00 | 3.31% | 57,500 |
| Aug 11, 2026 | 149.70 | 154.80 | 145.20 | 145.20 | 145.20 | -3.20% | 60,600 |
| Aug 10, 2026 | 150.10 | 150.20 | 144.00 | 150.00 | 150.00 | - | 19,650 |
| Aug 7, 2026 | 144.00 | 152.30 | 144.00 | 150.00 | 150.00 | 1.69% | 36,400 |
| Aug 6, 2026 | 145.10 | 148.00 | 142.80 | 147.50 | 147.50 | 1.72% | 11,350 |
| Aug 5, 2026 | 169.40 | 169.40 | 145.00 | 145.00 | 145.00 | -12.12% | 84,536 |
| Aug 4, 2026 | 160.50 | 170.00 | 159.80 | 165.00 | 165.00 | 2.61% | 21,450 |
| Aug 3, 2026 | 153.00 | 162.90 | 150.00 | 160.80 | 160.80 | 5.03% | 37,450 |
| Jul 31, 2026 | 155.00 | 158.00 | 145.40 | 153.10 | 153.10 | 1.80% | 15,100 |
| Jul 30, 2026 | 146.90 | 153.80 | 136.10 | 150.40 | 150.40 | 2.38% | 11,200 |
| Jul 29, 2026 | 163.00 | 163.00 | 140.10 | 146.90 | 146.90 | -7.90% | 42,050 |
| Jul 28, 2026 | 160.30 | 164.20 | 155.70 | 159.50 | 159.50 | - | 4,850 |
| Jul 27, 2026 | 162.20 | 162.80 | 142.90 | 159.50 | 159.50 | -1.73% | 34,450 |
| Jul 24, 2026 | 161.00 | 166.70 | 158.30 | 162.30 | 162.30 | -4.47% | 11,250 |
| 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 |