Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.820
-0.200 (-9.90%)
Oct 20, 2025, 4:00 PM EDT - Market closed
Yunji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 2.00 | 2.00 | 1.91 | 1.90 | - | -5.94% | 5,171 |
| 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 |
| Oct 14, 2025 | 2.27 | 2.27 | 2.11 | 2.18 | 2.18 | -3.11% | 7,348 |
| Oct 13, 2025 | 2.05 | 2.33 | 2.02 | 2.25 | 2.25 | 10.13% | 7,784 |
| Oct 10, 2025 | 2.17 | 2.17 | 2.04 | 2.04 | 2.04 | -9.20% | 6,811 |
| Oct 9, 2025 | 2.26 | 2.29 | 2.09 | 2.25 | 2.25 | -2.17% | 17,385 |
| Oct 8, 2025 | 2.12 | 2.30 | 2.12 | 2.30 | 2.30 | 4.55% | 25,533 |
| Oct 7, 2025 | 1.97 | 2.67 | 1.97 | 2.20 | 2.20 | 11.68% | 246,350 |
| Oct 6, 2025 | 1.95 | 1.97 | 1.93 | 1.97 | 1.97 | -1.99% | 2,544 |
| Oct 3, 2025 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | 2.55% | 3,324 |
| Oct 2, 2025 | 1.97 | 2.01 | 1.96 | 1.96 | 1.96 | 2.83% | 3,050 |
| Oct 1, 2025 | 1.98 | 2.02 | 1.82 | 1.91 | 1.91 | -3.25% | 3,052 |
| Sep 30, 2025 | 2.00 | 2.00 | 1.87 | 1.97 | 1.97 | 3.41% | 21,864 |
| Sep 29, 2025 | 1.81 | 1.98 | 1.81 | 1.91 | 1.91 | -0.26% | 3,270 |
| Sep 26, 2025 | 1.98 | 1.98 | 1.90 | 1.91 | 1.91 | -3.54% | 9,786 |
| Sep 25, 2025 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 1.54% | 6,610 |
| Sep 24, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 2.90% | 3,629 |
| Sep 23, 2025 | 1.86 | 1.90 | 1.81 | 1.90 | 1.90 | 0.80% | 3,671 |
| Sep 22, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.62% | 1,638 |
| Sep 19, 2025 | 1.78 | 1.91 | 1.75 | 1.85 | 1.85 | 2.21% | 4,925 |
| Sep 18, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -2.74% | 7,049 |
| Sep 17, 2025 | 1.86 | 1.89 | 1.84 | 1.86 | 1.86 | 2.82% | 7,616 |
| Sep 16, 2025 | 1.90 | 1.91 | 1.78 | 1.81 | 1.81 | -6.22% | 20,421 |
| Sep 15, 2025 | 1.92 | 1.93 | 1.86 | 1.93 | 1.93 | 3.76% | 11,390 |
| Sep 12, 2025 | 1.92 | 2.05 | 1.86 | 1.86 | 1.86 | -3.12% | 21,041 |
| Sep 11, 2025 | 1.86 | 1.97 | 1.85 | 1.92 | 1.92 | 0.52% | 38,844 |
| Sep 10, 2025 | 1.80 | 1.91 | 1.72 | 1.91 | 1.91 | 7.30% | 67,791 |
| Sep 9, 2025 | 1.70 | 1.90 | 1.70 | 1.78 | 1.78 | 1.71% | 180,936 |
| Sep 8, 2025 | 1.65 | 1.75 | 1.56 | 1.75 | 1.75 | 2.34% | 213,009 |
| Sep 5, 2025 | 1.64 | 1.72 | 1.63 | 1.71 | 1.71 | 4.91% | 7,229 |
| Sep 4, 2025 | 1.66 | 1.68 | 1.62 | 1.63 | 1.63 | -3.55% | 21,565 |
| Sep 3, 2025 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -1.17% | 2,267 |
| Sep 2, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -1.72% | 772 |
| Aug 29, 2025 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 3.57% | 1,940 |
| Aug 28, 2025 | 1.65 | 1.71 | 1.65 | 1.68 | 1.68 | -3.45% | 1,160 |
| Aug 27, 2025 | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | - | 1,058 |
| Aug 26, 2025 | 1.70 | 1.75 | 1.67 | 1.74 | 1.74 | 2.35% | 5,250 |
| Aug 25, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 1.80% | 3,063 |
| Aug 22, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -2.34% | 977 |
| Aug 21, 2025 | 1.78 | 1.80 | 1.70 | 1.71 | 1.71 | - | 5,204 |
| Aug 20, 2025 | 1.70 | 1.79 | 1.70 | 1.71 | 1.71 | 0.59% | 2,427 |
| Aug 19, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 1,993 |
| Aug 18, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | - | 962 |
| Aug 15, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | 2,324 |
| Aug 14, 2025 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | -0.57% | 6,664 |
| Aug 13, 2025 | 1.75 | 1.86 | 1.75 | 1.76 | 1.76 | -4.35% | 4,345 |
| Aug 12, 2025 | 1.80 | 1.87 | 1.79 | 1.84 | 1.84 | 5.14% | 2,831 |
| Aug 11, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | -0.85% | 3,784 |