Beijing Yunji Technology Co., Ltd. (HKG:2670)
Hong Kong · Delayed Price · Currency is HKD 298.80
+6.80 (2.33%)
At close: May 4, 2026
Beijing Yunji Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 223.00 | 235.00 | 219.00 | 232.00 | 232.00 | 4.13% | 84,100 |
| Mar 26, 2026 | 218.60 | 224.60 | 215.00 | 222.80 | 222.80 | 1.92% | 38,194 |
| Mar 25, 2026 | 198.90 | 225.20 | 196.00 | 218.60 | 218.60 | 9.90% | 53,706 |
| Mar 24, 2026 | 196.00 | 198.90 | 187.10 | 198.90 | 198.90 | 1.53% | 81,650 |
| Mar 23, 2026 | 198.50 | 199.90 | 182.10 | 195.90 | 195.90 | -1.31% | 29,850 |
| Mar 20, 2026 | 191.00 | 199.50 | 190.60 | 198.50 | 198.50 | 4.09% | 84,950 |
| Mar 19, 2026 | 186.80 | 192.00 | 180.70 | 190.70 | 190.70 | 1.54% | 95,500 |
| Mar 18, 2026 | 160.00 | 187.90 | 154.30 | 187.80 | 187.80 | 13.82% | 170,200 |
| Mar 17, 2026 | 180.00 | 188.80 | 153.00 | 165.00 | 165.00 | -8.99% | 252,400 |
| Mar 16, 2026 | 168.00 | 182.00 | 163.00 | 181.30 | 181.30 | 5.59% | 84,530 |
| Mar 13, 2026 | 169.90 | 173.00 | 164.10 | 171.70 | 171.70 | 1.60% | 47,350 |
| Mar 12, 2026 | 168.00 | 169.80 | 162.70 | 169.00 | 169.00 | 0.96% | 54,590 |
| Mar 11, 2026 | 159.90 | 167.80 | 155.60 | 167.40 | 167.40 | 6.62% | 101,550 |
| Mar 10, 2026 | 157.00 | 158.40 | 148.00 | 157.00 | 157.00 | 1.42% | 132,450 |
| Mar 9, 2026 | 149.00 | 157.00 | 135.10 | 154.80 | 154.80 | 2.72% | 113,900 |
| Mar 6, 2026 | 144.00 | 152.60 | 136.80 | 150.70 | 150.70 | -0.86% | 79,450 |
| Mar 5, 2026 | 135.00 | 152.00 | 134.60 | 152.00 | 152.00 | 11.11% | 128,300 |
| Mar 4, 2026 | 132.40 | 137.00 | 129.00 | 136.80 | 136.80 | 1.56% | 73,800 |
| Mar 3, 2026 | 136.00 | 137.80 | 125.90 | 134.70 | 134.70 | -0.30% | 125,950 |
| Mar 2, 2026 | 119.00 | 136.00 | 113.00 | 135.10 | 135.10 | 8.34% | 136,251 |
| Feb 27, 2026 | 116.50 | 124.70 | 116.50 | 124.70 | 124.70 | 7.04% | 121,250 |
| Feb 26, 2026 | 116.00 | 119.50 | 112.70 | 116.50 | 116.50 | 0.43% | 19,900 |
| Feb 25, 2026 | 120.00 | 121.30 | 111.20 | 116.00 | 116.00 | -3.33% | 79,100 |
| Feb 24, 2026 | 119.90 | 121.50 | 113.80 | 120.00 | 120.00 | -0.41% | 49,600 |
| Feb 23, 2026 | 115.70 | 123.00 | 115.00 | 120.50 | 120.50 | 4.06% | 92,600 |
| Feb 20, 2026 | 109.00 | 117.90 | 109.00 | 115.80 | 115.80 | 6.24% | 62,700 |
| Feb 16, 2026 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 0.93% | 1,700 |
| Feb 13, 2026 | 106.40 | 109.00 | 105.70 | 108.00 | 108.00 | 1.50% | 17,200 |
| Feb 12, 2026 | 108.00 | 109.00 | 106.00 | 106.40 | 106.40 | -1.48% | 17,550 |