Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.460
-0.112 (-7.10%)
At close: Mar 4, 2026, 4:00 PM EST
1.500
+0.040 (2.74%)
After-hours: Mar 4, 2026, 7:54 PM EST
Yunji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -7.12% | 2,324 |
| Mar 3, 2026 | 1.50 | 1.60 | 1.32 | 1.57 | 1.57 | 5.50% | 31,054 |
| Mar 2, 2026 | 1.39 | 1.49 | 1.38 | 1.49 | 1.49 | -1.32% | 2,075 |
| Feb 27, 2026 | 1.41 | 1.55 | 1.34 | 1.51 | 1.51 | 7.86% | 43,996 |
| Feb 26, 2026 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | 2.94% | 5,513 |
| Feb 25, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 2,558 |
| Feb 24, 2026 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | -2.95% | 3,190 |
| Feb 23, 2026 | 1.38 | 1.45 | 1.37 | 1.39 | 1.39 | -4.73% | 4,374 |
| Feb 20, 2026 | 1.42 | 1.51 | 1.38 | 1.46 | 1.46 | 4.29% | 9,685 |
| Feb 19, 2026 | 1.36 | 1.45 | 1.36 | 1.40 | 1.40 | 0.72% | 4,105 |
| Feb 18, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 5,898 |
| Feb 17, 2026 | 1.43 | 1.43 | 1.35 | 1.43 | 1.43 | 1.42% | 9,181 |
| Feb 13, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | -2.08% | 2,606 |
| Feb 12, 2026 | 1.31 | 1.46 | 1.31 | 1.44 | 1.44 | 5.88% | 8,829 |
| Feb 11, 2026 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | - | 9,066 |
| Feb 10, 2026 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | 0.74% | 8,092 |
| Feb 9, 2026 | 1.39 | 1.43 | 1.25 | 1.35 | 1.35 | -7.22% | 19,935 |
| Feb 6, 2026 | 1.30 | 1.46 | 1.25 | 1.46 | 1.46 | -3.00% | 33,990 |
| Feb 5, 2026 | 1.46 | 1.53 | 1.42 | 1.50 | 1.50 | -1.32% | 26,496 |
| Feb 4, 2026 | 1.53 | 1.68 | 1.39 | 1.52 | 1.52 | -4.40% | 33,976 |
| Feb 3, 2026 | 1.80 | 1.80 | 1.55 | 1.59 | 1.59 | -14.05% | 246,454 |
| Feb 2, 2026 | 1.88 | 2.33 | 1.62 | 1.85 | 1.85 | 16.35% | 8,847,970 |
| Jan 30, 2026 | 1.48 | 1.79 | 1.46 | 1.59 | 1.59 | 1.92% | 3,592,403 |
| Jan 29, 2026 | 1.45 | 1.63 | 1.44 | 1.56 | 1.56 | 5.41% | 34,202 |
| Jan 28, 2026 | 1.32 | 1.63 | 1.32 | 1.48 | 1.48 | 12.98% | 57,698 |
| Jan 27, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 1,568 |
| Jan 26, 2026 | 1.30 | 1.31 | 1.25 | 1.31 | 1.31 | 1.55% | 2,297 |
| Jan 23, 2026 | 1.29 | 1.33 | 1.25 | 1.29 | 1.29 | - | 5,322 |
| Jan 22, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | - | 1,212 |
| Jan 21, 2026 | 1.31 | 1.33 | 1.26 | 1.29 | 1.29 | -3.01% | 5,534 |
| Jan 20, 2026 | 1.30 | 1.33 | 1.25 | 1.33 | 1.33 | 2.31% | 6,439 |
| Jan 16, 2026 | 1.30 | 1.40 | 1.26 | 1.30 | 1.30 | - | 11,884 |
| Jan 15, 2026 | 1.36 | 1.36 | 1.25 | 1.30 | 1.30 | -0.76% | 2,694 |
| Jan 13, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | - | 2,606 |
| Jan 12, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 3,449 |
| Jan 9, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 410 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 1,435 |
| Jan 7, 2026 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 6.50% | 2,631 |
| Jan 6, 2026 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 9.82% | 4,274 |
| Jan 5, 2026 | 1.14 | 1.20 | 1.11 | 1.12 | 1.12 | -5.88% | 7,559 |
| Jan 2, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 1,650 |
| Dec 31, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.07% | 5,711 |
| Dec 30, 2025 | 1.43 | 1.43 | 1.20 | 1.23 | 1.23 | -12.77% | 13,870 |
| Dec 29, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -5.37% | 1,650 |
| Dec 26, 2025 | 1.60 | 1.60 | 1.41 | 1.49 | 1.49 | -0.67% | 8,139 |
| Dec 24, 2025 | 1.49 | 1.69 | 1.49 | 1.50 | 1.50 | -1.96% | 16,661 |
| Dec 23, 2025 | 1.43 | 1.56 | 1.43 | 1.53 | 1.53 | 6.99% | 4,697 |
| Dec 22, 2025 | 1.42 | 1.60 | 1.42 | 1.43 | 1.43 | 1.42% | 30,442 |
| Dec 19, 2025 | 1.41 | 1.48 | 1.41 | 1.41 | 1.41 | -0.70% | 862 |
| Dec 17, 2025 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | 1.43% | 745 |