Skip to main content
Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.669
-0.031 (-1.82%)
Dec 20, 2024, 4:00 PM EST - Market closed

Yunji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.701.711.661.671.67-2.40%10,604
Dec 19, 20241.671.851.651.711.71-0.58%73,822
Dec 18, 20241.781.781.651.721.72-8.02%32,388
Dec 17, 20241.751.921.671.871.873.89%24,691
Dec 16, 20241.841.951.801.801.80-5.26%32,837
Dec 13, 20241.992.151.821.901.90-11.63%126,567
Dec 12, 20241.932.401.892.152.152.38%377,648
Dec 11, 20242.142.231.752.102.1029.63%3,478,303
Dec 10, 20241.651.681.621.621.62-9.50%2,837
Dec 9, 20241.601.821.601.791.7912.58%5,436
Dec 6, 20241.531.591.531.591.59-4.79%1,328
Dec 5, 20241.901.901.671.671.67-13.47%8,231
Dec 4, 20241.761.931.761.931.93-0.52%1,711
Dec 3, 20241.771.941.671.941.949.05%1,492
Dec 2, 20241.661.781.661.781.783.43%1,532
Nov 29, 20241.721.721.721.721.722.38%721
Nov 27, 20241.741.751.681.681.68-1.18%1,688
Nov 26, 20241.831.961.701.701.70-3.13%9,547
Nov 25, 20241.701.871.701.761.763.24%8,601
Nov 22, 20241.731.731.661.701.703.66%4,318
Nov 21, 20241.721.861.561.641.64-17.59%16,792
Nov 20, 20241.942.041.881.991.993.54%9,123
Nov 19, 20241.711.981.711.921.9216.48%8,090
Nov 18, 20241.511.651.511.651.658.55%11,032
Nov 15, 20241.471.551.461.521.524.83%8,359
Nov 14, 20241.541.541.451.451.45-5.84%1,986
Nov 13, 20241.591.591.531.541.54-5.52%6,755
Nov 12, 20241.631.661.601.631.63-0.61%3,885
Nov 11, 20241.651.681.631.641.641.86%4,701
Nov 8, 20241.591.641.561.611.61-3.88%2,342
Nov 7, 20241.611.711.611.681.686.69%12,221
Nov 6, 20241.711.781.501.571.57-4.85%38,403
Nov 5, 20241.711.851.631.651.65-6.25%3,124
Nov 4, 20241.801.801.601.761.76-12.44%40,290
Nov 1, 20241.932.491.932.012.013.08%88,848
Oct 31, 20242.012.061.951.951.95-2.50%2,594
Oct 30, 20242.072.072.002.002.00-863
Oct 29, 20242.102.101.992.002.00-3.52%9,806
Oct 28, 20242.052.102.002.072.073.65%2,738
Oct 25, 20242.022.181.982.002.00-0.50%15,107
Oct 24, 20242.082.082.012.012.01-1,310
Oct 23, 20242.212.222.012.012.01-4.74%2,313
Oct 22, 20242.112.112.112.112.11-633
Oct 21, 20242.152.222.112.112.110.48%1,080
Oct 18, 20242.102.102.072.102.101.69%958
Oct 17, 20242.152.152.072.072.070.73%771
Oct 16, 20241.992.121.972.052.054.59%8,215
Oct 15, 20242.062.061.951.961.96-6.67%5,673
Oct 14, 20242.042.281.982.102.10-4.55%6,064
Oct 11, 20242.202.202.202.202.205.26%326
Oct 10, 20242.262.261.882.092.09-7.52%23,655
Oct 9, 20242.372.542.262.262.26-3.42%6,015
Oct 8, 20242.422.422.252.342.34-5.26%12,361
Oct 7, 20242.492.492.312.472.475.11%27,457
Oct 4, 20242.262.412.152.352.353.98%9,143
Oct 3, 20242.332.332.192.262.26-6.50%10,233
Oct 2, 20242.322.452.102.422.425.09%14,689
Oct 1, 20242.392.392.142.302.30-0.86%23,606
Sep 30, 20242.252.732.212.322.3210.48%105,042
Sep 27, 20242.002.172.002.102.105.00%8,092
Sep 26, 20242.002.161.782.002.00-1.48%18,157
Sep 25, 20242.192.192.032.032.03-0.98%2,127
Sep 24, 20242.022.062.022.052.051.49%2,653
Sep 23, 20242.192.202.012.022.02-8.60%11,984
Sep 20, 20242.212.212.102.212.21-0.45%2,407
Sep 19, 20242.052.222.022.222.222.78%8,397
Sep 18, 20242.332.402.082.162.16-4.42%40,967
Sep 17, 20242.232.372.112.262.26-1.74%32,141
Sep 16, 20242.302.392.102.302.306.93%39,110
Sep 13, 20242.102.281.812.152.1512.03%52,550
Sep 12, 20242.122.121.801.921.92-7.69%7,863
Sep 11, 20241.682.121.682.082.0815.56%20,515
Sep 10, 20241.972.081.641.801.80-9.91%15,659
Sep 9, 20241.822.001.822.002.00-0.10%370
Sep 6, 20242.002.121.852.002.00-3.85%3,223
Sep 5, 20241.882.121.882.082.084.00%9,526
Sep 4, 20241.832.121.762.002.0011.61%8,312
Sep 3, 20241.691.941.691.791.791.82%3,097
Aug 30, 20241.901.951.761.761.76-10.20%3,990
Aug 29, 20242.042.051.841.961.96-3.92%8,575
Aug 28, 20242.102.202.002.042.04-4.36%1,944
Aug 27, 20242.122.242.042.132.13-5.54%3,045
Aug 26, 20242.342.352.042.262.26-6.23%8,101
Aug 23, 20242.472.502.122.412.41-6.81%18,928
Aug 22, 20242.672.752.562.582.58-4.86%5,827
Aug 21, 20242.242.722.092.722.7219.12%20,879
Aug 20, 20242.322.352.242.282.281.74%4,673
Aug 19, 20242.582.672.242.242.24-26.28%24,876
Aug 16, 20242.903.042.413.043.04-2.56%196,183
Aug 15, 20242.303.162.163.123.1237.93%24,777
Aug 14, 20242.082.262.082.262.263.01%3,325
Aug 13, 20242.082.201.622.202.205.58%4,495
Aug 12, 20241.832.081.812.082.086.12%2,968
Aug 9, 20242.042.201.911.961.96-9.18%1,230
Aug 8, 20241.912.301.912.162.1610.10%2,087
Aug 7, 20242.002.091.921.961.96-2.00%1,636
Aug 6, 20241.802.001.802.002.0024.61%10,503
Aug 5, 20241.641.801.601.611.61-12.96%4,024
Aug 2, 20242.202.321.421.841.84-18.19%20,842
Aug 1, 20242.322.362.212.252.25-4.49%1,884