Beijing Yunji Technology Co., Ltd. (HKG:2670)
Hong Kong · Delayed Price · Currency is HKD 296.00
-11.80 (-3.83%)
Jun 12, 2026, 4:08 PM HKT
Beijing Yunji Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 310.00 | 325.00 | 293.20 | 296.00 | - | -3.83% | 34,040 |
| 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 |
| May 12, 2026 | 351.20 | 351.80 | 322.20 | 334.60 | 334.60 | -3.85% | 43,450 |
| May 11, 2026 | 327.00 | 354.00 | 318.00 | 348.00 | 348.00 | 3.26% | 36,650 |
| May 8, 2026 | 340.00 | 358.40 | 312.00 | 337.00 | 337.00 | -0.88% | 41,400 |
| May 7, 2026 | 292.00 | 342.00 | 290.20 | 340.00 | 340.00 | 12.14% | 91,550 |
| May 6, 2026 | 300.20 | 325.60 | 275.40 | 303.20 | 303.20 | -1.24% | 51,000 |
| May 5, 2026 | 298.80 | 309.20 | 294.40 | 307.00 | 307.00 | 2.74% | 42,950 |
| May 4, 2026 | 293.80 | 298.80 | 273.20 | 298.80 | 298.80 | 2.33% | 51,000 |
| Apr 30, 2026 | 280.00 | 296.40 | 280.00 | 292.00 | 292.00 | 2.89% | 60,550 |
| Apr 29, 2026 | 253.80 | 283.80 | 246.20 | 283.80 | 283.80 | 12.26% | 62,450 |
| Apr 28, 2026 | 254.60 | 255.00 | 245.00 | 252.80 | 252.80 | -0.86% | 39,450 |
| Apr 27, 2026 | 257.20 | 257.20 | 247.00 | 255.00 | 255.00 | -0.93% | 37,900 |
| Apr 24, 2026 | 245.00 | 273.00 | 242.80 | 257.40 | 257.40 | 3.79% | 57,950 |
| Apr 23, 2026 | 240.00 | 251.00 | 240.00 | 248.00 | 248.00 | 1.39% | 39,500 |
| Apr 22, 2026 | 250.80 | 250.80 | 215.00 | 244.60 | 244.60 | -2.47% | 64,750 |
| Apr 21, 2026 | 252.60 | 258.80 | 240.00 | 250.80 | 250.80 | 0.32% | 68,700 |
| Apr 20, 2026 | 242.00 | 256.20 | 239.40 | 250.00 | 250.00 | 3.31% | 47,000 |
| Apr 17, 2026 | 236.00 | 242.00 | 232.20 | 242.00 | 242.00 | 0.92% | 21,100 |
| Apr 16, 2026 | 236.00 | 239.80 | 230.80 | 239.80 | 239.80 | -0.33% | 30,650 |
| Apr 15, 2026 | 237.80 | 244.00 | 233.20 | 240.60 | 240.60 | -0.58% | 15,650 |
| Apr 14, 2026 | 238.20 | 244.00 | 236.00 | 242.00 | 242.00 | 1.60% | 12,950 |
| Apr 13, 2026 | 235.00 | 239.40 | 227.00 | 238.20 | 238.20 | -0.33% | 25,200 |
| Apr 10, 2026 | 236.40 | 244.60 | 232.20 | 239.00 | 239.00 | -0.33% | 63,550 |
| Apr 9, 2026 | 227.40 | 239.80 | 227.40 | 239.80 | 239.80 | 3.10% | 62,014 |
| Apr 8, 2026 | 245.00 | 245.00 | 213.60 | 232.60 | 232.60 | -2.68% | 72,000 |
| Apr 2, 2026 | 235.40 | 241.00 | 235.20 | 239.00 | 239.00 | 0.50% | 32,800 |
| Apr 1, 2026 | 240.00 | 240.00 | 224.00 | 237.80 | 237.80 | 5.31% | 77,800 |
| Mar 31, 2026 | 244.80 | 245.80 | 219.60 | 225.80 | 225.80 | -7.84% | 71,450 |
| Mar 30, 2026 | 232.00 | 245.00 | 208.20 | 245.00 | 245.00 | 5.60% | 67,800 |