Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.800
+0.101 (5.92%)
Mar 31, 2025, 10:19 AM EDT - Market open
Yunji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.85 | 1.85 | 1.70 | 1.70 | 1.70 | -8.66% | 6,962 |
| Mar 27, 2025 | 1.70 | 1.88 | 1.70 | 1.86 | 1.86 | 4.49% | 2,383 |
| Mar 26, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -4.81% | 1,718 |
| Mar 25, 2025 | 1.89 | 1.96 | 1.79 | 1.87 | 1.87 | -2.60% | 2,026 |
| Mar 24, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | 577 |
| Mar 21, 2025 | 1.97 | 1.99 | 1.83 | 1.93 | 1.93 | 3.21% | 9,200 |
| Mar 20, 2025 | 1.93 | 1.93 | 1.82 | 1.87 | 1.87 | -1.22% | 1,462 |
| Mar 19, 2025 | 1.89 | 1.96 | 1.88 | 1.89 | 1.89 | -0.05% | 4,117 |
| Mar 18, 2025 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | -2.57% | 1,156 |
| Mar 17, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.82% | 298 |
| Mar 14, 2025 | 1.92 | 1.98 | 1.86 | 1.98 | 1.98 | 3.94% | 1,632 |
| Mar 13, 2025 | 2.00 | 2.00 | 1.85 | 1.91 | 1.91 | -7.07% | 2,327 |
| Mar 12, 2025 | 1.73 | 2.30 | 1.73 | 2.05 | 2.05 | 17.14% | 49,556 |
| Mar 11, 2025 | 1.74 | 1.78 | 1.69 | 1.75 | 1.75 | 2.34% | 9,331 |
| Mar 10, 2025 | 1.73 | 1.77 | 1.71 | 1.71 | 1.71 | -6.04% | 4,996 |
| Mar 7, 2025 | 1.73 | 1.85 | 1.70 | 1.82 | 1.82 | 1.11% | 12,155 |
| Mar 6, 2025 | 1.76 | 1.90 | 1.71 | 1.80 | 1.80 | 4.65% | 13,451 |
| Mar 5, 2025 | 1.72 | 1.79 | 1.68 | 1.72 | 1.72 | 0.58% | 11,773 |
| Mar 4, 2025 | 1.76 | 1.83 | 1.70 | 1.71 | 1.71 | -2.84% | 5,220 |
| Mar 3, 2025 | 1.73 | 1.95 | 1.73 | 1.76 | 1.76 | -1.12% | 7,718 |
| Feb 28, 2025 | 1.81 | 1.89 | 1.76 | 1.78 | 1.78 | -1.66% | 4,445 |
| Feb 27, 2025 | 1.83 | 1.93 | 1.76 | 1.81 | 1.81 | -2.69% | 12,221 |
| Feb 26, 2025 | 1.82 | 1.93 | 1.82 | 1.86 | 1.86 | - | 13,578 |
| Feb 25, 2025 | 1.82 | 1.98 | 1.78 | 1.86 | 1.86 | 3.33% | 16,004 |
| Feb 24, 2025 | 1.80 | 1.90 | 1.69 | 1.80 | 1.80 | -1.64% | 6,988 |
| Feb 21, 2025 | 1.78 | 1.98 | 1.78 | 1.83 | 1.83 | 0.55% | 37,373 |
| Feb 20, 2025 | 1.77 | 1.84 | 1.76 | 1.82 | 1.82 | 2.25% | 9,269 |
| Feb 19, 2025 | 1.66 | 1.80 | 1.66 | 1.78 | 1.78 | 2.89% | 7,705 |
| Feb 18, 2025 | 1.66 | 1.79 | 1.66 | 1.73 | 1.73 | -1.70% | 14,040 |
| Feb 14, 2025 | 1.72 | 1.78 | 1.68 | 1.76 | 1.76 | 5.39% | 4,029 |
| Feb 13, 2025 | 1.71 | 1.73 | 1.67 | 1.67 | 1.67 | -3.47% | 851 |
| Feb 12, 2025 | 1.71 | 1.75 | 1.67 | 1.73 | 1.73 | 2.37% | 5,205 |
| Feb 11, 2025 | 1.72 | 1.73 | 1.65 | 1.69 | 1.69 | -2.31% | 5,645 |
| Feb 10, 2025 | 1.75 | 1.79 | 1.73 | 1.73 | 1.73 | -0.57% | 2,527 |
| Feb 7, 2025 | 1.73 | 1.84 | 1.73 | 1.74 | 1.74 | -4.92% | 3,417 |
| Feb 6, 2025 | 1.88 | 1.89 | 1.76 | 1.83 | 1.83 | -3.17% | 5,789 |
| Feb 5, 2025 | 1.68 | 1.89 | 1.68 | 1.89 | 1.89 | 0.53% | 8,944 |
| Feb 4, 2025 | 1.72 | 1.88 | 1.70 | 1.88 | 1.88 | 9.30% | 12,321 |
| Feb 3, 2025 | 1.75 | 1.81 | 1.71 | 1.72 | 1.72 | -8.02% | 1,285 |
| Jan 31, 2025 | 1.77 | 1.89 | 1.70 | 1.87 | 1.87 | 3.31% | 93,917 |
| Jan 30, 2025 | 1.77 | 1.93 | 1.73 | 1.81 | 1.81 | 2.84% | 118,049 |
| Jan 29, 2025 | 1.74 | 1.82 | 1.69 | 1.76 | 1.76 | -0.56% | 15,278 |
| Jan 28, 2025 | 1.74 | 1.79 | 1.72 | 1.77 | 1.77 | -1.67% | 9,320 |
| Jan 27, 2025 | 1.73 | 1.80 | 1.69 | 1.80 | 1.80 | 1.12% | 57,815 |
| Jan 24, 2025 | 1.68 | 1.78 | 1.66 | 1.78 | 1.78 | 4.09% | 112,443 |
| Jan 23, 2025 | 1.68 | 1.74 | 1.68 | 1.71 | 1.71 | -1.72% | 89,902 |
| Jan 22, 2025 | 1.60 | 1.76 | 1.60 | 1.74 | 1.74 | 5.45% | 41,008 |
| Jan 21, 2025 | 1.70 | 1.79 | 1.64 | 1.65 | 1.65 | - | 143,231 |
| Jan 17, 2025 | 1.60 | 1.68 | 1.60 | 1.65 | 1.65 | 5.77% | 9,323 |
| Jan 16, 2025 | 1.64 | 1.68 | 1.56 | 1.56 | 1.56 | -7.69% | 59,508 |