Beijing Yunji Technology Co., Ltd. (HKG:2670)
Hong Kong · Delayed Price · Currency is HKD 325.40
+6.60 (2.07%)
Last updated: May 22, 2026, 3:59 PM HKT
Beijing Yunji Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |