Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.820
-0.094 (-4.89%)
Jul 11, 2025, 12:53 PM - Market open
Yunji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 1.78 | 2.00 | 1.78 | 1.91 | 1.91 | 3.46% | 53,842 |
| Jul 9, 2025 | 1.85 | 1.94 | 1.85 | 1.85 | 1.85 | -6.57% | 12,329 |
| Jul 8, 2025 | 1.88 | 2.03 | 1.88 | 1.98 | 1.98 | 5.88% | 9,011 |
| Jul 7, 2025 | 1.99 | 1.99 | 1.82 | 1.87 | 1.87 | 0.54% | 12,391 |
| Jul 3, 2025 | 1.86 | 2.00 | 1.86 | 1.86 | 1.86 | 1.09% | 4,959 |
| Jul 2, 2025 | 1.82 | 1.86 | 1.81 | 1.84 | 1.84 | 3.95% | 7,053 |
| Jul 1, 2025 | 1.91 | 1.97 | 1.77 | 1.77 | 1.77 | -14.08% | 50,719 |
| Jun 30, 2025 | 2.20 | 2.47 | 1.93 | 2.06 | 2.06 | -0.72% | 371,379 |
| Jun 27, 2025 | 1.97 | 2.10 | 1.94 | 2.08 | 2.08 | 6.41% | 290,427 |
| Jun 26, 2025 | 1.99 | 1.99 | 1.88 | 1.95 | 1.95 | 0.52% | 23,528 |
| Jun 25, 2025 | 1.84 | 2.04 | 1.81 | 1.94 | 1.94 | 7.96% | 65,785 |
| Jun 24, 2025 | 1.81 | 1.81 | 1.76 | 1.80 | 1.80 | 2.10% | 902 |
| Jun 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | 1,816 |
| Jun 20, 2025 | 1.84 | 1.91 | 1.73 | 1.79 | 1.79 | 2.87% | 40,652 |
| Jun 18, 2025 | 1.71 | 1.82 | 1.71 | 1.74 | 1.74 | 4.19% | 11,581 |
| Jun 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 42,628 |
| Jun 16, 2025 | 1.75 | 1.75 | 1.66 | 1.67 | 1.67 | 0.36% | 4,538 |
| Jun 13, 2025 | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | -7.04% | 5,001 |
| Jun 12, 2025 | 1.70 | 1.90 | 1.70 | 1.79 | 1.79 | 5.29% | 4,243 |
| Jun 11, 2025 | 1.80 | 1.82 | 1.70 | 1.70 | 1.70 | -3.95% | 5,090 |
| Jun 10, 2025 | 1.87 | 1.87 | 1.75 | 1.77 | 1.77 | -3.28% | 18,047 |
| Jun 9, 2025 | 1.82 | 1.91 | 1.79 | 1.83 | 1.83 | 1.67% | 3,581 |
| Jun 6, 2025 | 1.90 | 2.01 | 1.80 | 1.80 | 1.80 | -3.74% | 22,912 |
| Jun 5, 2025 | 1.85 | 2.12 | 1.78 | 1.87 | 1.87 | 10.00% | 80,942 |
| Jun 4, 2025 | 1.66 | 1.80 | 1.56 | 1.70 | 1.70 | 6.25% | 50,396 |
| Jun 3, 2025 | 1.56 | 1.62 | 1.56 | 1.60 | 1.60 | 3.23% | 2,281 |
| Jun 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 521 |
| May 30, 2025 | 1.55 | 1.58 | 1.47 | 1.55 | 1.55 | - | 9,361 |
| May 29, 2025 | 1.55 | 1.63 | 1.45 | 1.55 | 1.55 | -3.13% | 12,677 |
| May 28, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | 3.09% | 215 |
| May 27, 2025 | 1.59 | 1.62 | 1.53 | 1.55 | 1.55 | -3.18% | 9,022 |
| May 23, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.82% | 2,512 |
| May 22, 2025 | 1.56 | 1.61 | 1.55 | 1.59 | 1.59 | -0.38% | 5,261 |
| May 21, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.01% | 952 |
| May 20, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | - | 1,660 |
| May 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 536 |
| May 16, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 104 |
| May 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -7.10% | 972 |
| May 14, 2025 | 1.60 | 1.69 | 1.55 | 1.69 | 1.69 | 5.62% | 6,217 |
| May 13, 2025 | 1.65 | 1.72 | 1.60 | 1.60 | 1.60 | -1.84% | 10,346 |
| May 12, 2025 | 1.75 | 1.75 | 1.62 | 1.63 | 1.63 | 1.75% | 11,668 |
| May 9, 2025 | 1.59 | 1.69 | 1.59 | 1.60 | 1.60 | 0.13% | 6,082 |
| May 8, 2025 | 1.49 | 1.71 | 1.45 | 1.60 | 1.60 | 7.74% | 25,316 |
| May 7, 2025 | 1.59 | 1.76 | 1.37 | 1.49 | 1.49 | -6.49% | 63,390 |
| May 6, 2025 | 1.68 | 1.78 | 1.59 | 1.59 | 1.59 | -8.84% | 2,313 |
| May 5, 2025 | 1.65 | 1.75 | 1.65 | 1.74 | 1.74 | 7.20% | 8,203 |
| May 2, 2025 | 1.72 | 1.73 | 1.60 | 1.63 | 1.63 | -5.52% | 6,395 |
| May 1, 2025 | 1.55 | 2.08 | 1.54 | 1.72 | 1.72 | 18.62% | 168,933 |
| Apr 30, 2025 | 1.76 | 1.78 | 1.45 | 1.45 | 1.45 | -15.45% | 16,055 |
| Apr 29, 2025 | 1.71 | 1.78 | 1.71 | 1.72 | 1.72 | 0.29% | 955 |