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

DateOpenHighLowCloseAdj. CloseChangeVolume
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