Beijing Yunji Technology Co., Ltd. (HKG:2670)
Hong Kong · Delayed Price · Currency is HKD 97.00
+2.00 (2.11%)
Sep 22, 2026, 4:08 PM HKT
Beijing Yunji Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 12.83 | 14.42 | 12.83 | 14.28 | 14.28 | 7.77% | 375,500 |
| Aug 19, 2026 | 14.37 | 14.37 | 12.47 | 13.25 | 13.25 | -8.62% | 385,200 |
| Aug 18, 2026 | 14.99 | 14.99 | 14.50 | 14.50 | 14.50 | -3.33% | 402,500 |
| Aug 17, 2026 | 14.99 | 15.17 | 14.75 | 15.00 | 15.00 | 1.42% | 352,500 |
| Aug 14, 2026 | 14.55 | 14.91 | 14.33 | 14.79 | 14.79 | 1.65% | 140,500 |
| Aug 13, 2026 | 15.00 | 15.45 | 14.50 | 14.55 | 14.55 | -3.00% | 371,000 |
| Aug 12, 2026 | 14.90 | 15.29 | 14.29 | 15.00 | 15.00 | 3.31% | 575,000 |
| Aug 11, 2026 | 14.97 | 15.48 | 14.52 | 14.52 | 14.52 | -3.20% | 606,000 |
| Aug 10, 2026 | 15.01 | 15.02 | 14.40 | 15.00 | 15.00 | - | 196,500 |
| Aug 7, 2026 | 14.40 | 15.23 | 14.40 | 15.00 | 15.00 | 1.69% | 364,000 |
| Aug 6, 2026 | 14.51 | 14.80 | 14.28 | 14.75 | 14.75 | 1.72% | 113,500 |
| Aug 5, 2026 | 16.94 | 16.94 | 14.50 | 14.50 | 14.50 | -12.12% | 845,360 |
| Aug 4, 2026 | 16.05 | 17.00 | 15.98 | 16.50 | 16.50 | 2.61% | 214,500 |
| Aug 3, 2026 | 15.30 | 16.29 | 15.00 | 16.08 | 16.08 | 5.03% | 374,500 |
| Jul 31, 2026 | 15.50 | 15.80 | 14.54 | 15.31 | 15.31 | 1.80% | 151,000 |
| Jul 30, 2026 | 14.69 | 15.38 | 13.61 | 15.04 | 15.04 | 2.38% | 112,000 |
| Jul 29, 2026 | 16.30 | 16.30 | 14.01 | 14.69 | 14.69 | -7.90% | 420,500 |
| Jul 28, 2026 | 16.03 | 16.42 | 15.57 | 15.95 | 15.95 | - | 48,500 |
| Jul 27, 2026 | 16.22 | 16.28 | 14.29 | 15.95 | 15.95 | -1.73% | 344,500 |
| Jul 24, 2026 | 16.10 | 16.67 | 15.83 | 16.23 | 16.23 | -4.47% | 112,500 |
| Jul 23, 2026 | 16.60 | 16.99 | 15.81 | 16.99 | 16.99 | 5.27% | 76,000 |
| Jul 22, 2026 | 16.19 | 16.36 | 14.90 | 16.14 | 16.14 | -0.31% | 348,200 |
| Jul 21, 2026 | 15.40 | 16.48 | 15.10 | 16.19 | 16.19 | 4.32% | 190,500 |
| Jul 20, 2026 | 14.44 | 15.52 | 13.40 | 15.52 | 15.52 | 8.76% | 164,000 |
| Jul 17, 2026 | 15.50 | 15.76 | 13.95 | 14.27 | 14.27 | -12.29% | 395,000 |
| Jul 16, 2026 | 18.13 | 18.18 | 16.21 | 16.27 | 16.27 | -9.46% | 698,500 |
| Jul 15, 2026 | 16.90 | 17.97 | 16.01 | 17.97 | 17.97 | 5.46% | 218,500 |