Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.190
+0.010 (0.85%)
At close: Jan 2, 2026, 4:00 PM EST
1.150
-0.040 (-3.36%)
After-hours: Jan 2, 2026, 6:11 PM EST
Yunji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 1,549 |
| Dec 31, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.07% | 5,695 |
| 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 |
| Dec 16, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -6.04% | 970 |
| Dec 15, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -7.45% | 2,367 |
| Dec 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 306 |
| Dec 10, 2025 | 1.58 | 1.66 | 1.58 | 1.60 | 1.60 | 5.96% | 5,846 |
| Dec 9, 2025 | 1.58 | 1.59 | 1.51 | 1.51 | 1.51 | -0.66% | 1,012 |
| Dec 8, 2025 | 1.51 | 1.57 | 1.51 | 1.52 | 1.52 | -2.25% | 2,399 |
| Dec 5, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 3.67% | 2,970 |
| Dec 4, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -3.85% | 1,094 |
| Dec 2, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 3.31% | 532 |
| Dec 1, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 4,843 |
| Nov 28, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 1,029 |
| Nov 26, 2025 | 1.65 | 1.65 | 1.52 | 1.52 | 1.52 | 2.70% | 629 |
| Nov 24, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 2.07% | 2,165 |
| Nov 21, 2025 | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -9.38% | 5,023 |
| Nov 20, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | 1.27% | 728 |
| Nov 19, 2025 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | -1.86% | 1,058 |
| Nov 18, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -3.59% | 6,468 |
| Nov 17, 2025 | 1.67 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 4,861 |
| Nov 13, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | - | 2,404 |
| Nov 12, 2025 | 1.74 | 1.77 | 1.70 | 1.70 | 1.70 | -1.73% | 6,508 |
| Nov 11, 2025 | 1.73 | 1.78 | 1.73 | 1.73 | 1.73 | -0.57% | 4,150 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | 1.75% | 2,845 |
| Nov 7, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -1.72% | 4,507 |
| Nov 6, 2025 | 1.72 | 1.75 | 1.69 | 1.74 | 1.74 | 1.75% | 6,116 |
| Nov 5, 2025 | 1.80 | 1.80 | 1.70 | 1.71 | 1.71 | -4.47% | 4,146 |
| Nov 4, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | 6,987 |
| Nov 3, 2025 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | -0.93% | 7,167 |
| Oct 31, 2025 | 1.83 | 1.87 | 1.80 | 1.83 | 1.83 | 0.94% | 6,921 |
| Oct 30, 2025 | 1.81 | 1.91 | 1.81 | 1.81 | 1.81 | -2.16% | 6,134 |
| Oct 29, 2025 | 1.88 | 1.88 | 1.81 | 1.85 | 1.85 | -0.54% | 3,059 |
| Oct 28, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 678 |
| Oct 27, 2025 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | 0.54% | 1,228 |
| Oct 24, 2025 | 2.00 | 2.00 | 1.85 | 1.86 | 1.86 | 2.76% | 1,664 |
| Oct 23, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -1.63% | 3,332 |
| Oct 22, 2025 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -2.65% | 8,544 |
| Oct 21, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | 3.85% | 13,387 |
| Oct 20, 2025 | 2.00 | 2.00 | 1.82 | 1.82 | 1.82 | -9.90% | 6,050 |
| Oct 17, 2025 | 2.02 | 2.05 | 1.99 | 2.02 | 2.02 | -1.46% | 9,702 |
| Oct 16, 2025 | 2.10 | 2.10 | 2.02 | 2.05 | 2.05 | -1.44% | 19,506 |
| Oct 15, 2025 | 2.21 | 2.34 | 2.05 | 2.08 | 2.08 | -4.59% | 43,897 |