Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.830
+0.380 (26.21%)
At close: May 1, 2025, 4:00 PM
1.620
-0.210 (-11.48%)
After-hours: May 1, 2025, 7:54 PM EDT
Yunji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 1.55 | 2.08 | 1.54 | 1.72 | 1.72 | 18.62% | 166,247 |
| 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 |
| Apr 28, 2025 | 1.65 | 1.78 | 1.65 | 1.71 | 1.71 | 3.64% | 1,788 |
| Apr 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 171 |
| Apr 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 143 |
| Apr 23, 2025 | 1.71 | 1.71 | 1.64 | 1.65 | 1.65 | 5.50% | 1,129 |
| Apr 22, 2025 | 1.55 | 1.70 | 1.55 | 1.56 | 1.56 | -10.63% | 1,435 |
| Apr 21, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -1.69% | 1,460 |
| Apr 17, 2025 | 1.59 | 1.80 | 1.59 | 1.78 | 1.78 | 11.95% | 2,643 |
| Apr 16, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | -0.63% | 1,704 |
| Apr 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 245 |
| Apr 14, 2025 | 1.68 | 1.70 | 1.56 | 1.60 | 1.60 | -3.61% | 7,275 |
| Apr 11, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 727 |
| Apr 10, 2025 | 1.64 | 1.70 | 1.64 | 1.66 | 1.66 | - | 5,157 |
| Apr 9, 2025 | 1.79 | 1.79 | 1.66 | 1.66 | 1.66 | -8.29% | 12,702 |
| Apr 8, 2025 | 1.78 | 1.81 | 1.77 | 1.81 | 1.81 | 7.10% | 1,756 |
| Apr 7, 2025 | 1.72 | 1.83 | 1.69 | 1.69 | 1.69 | -7.14% | 12,204 |
| Apr 4, 2025 | 1.69 | 1.82 | 1.69 | 1.82 | 1.82 | 2.54% | 1,794 |
| Apr 3, 2025 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 3.20% | 1,111 |
| Apr 2, 2025 | 1.79 | 1.84 | 1.72 | 1.72 | 1.72 | -0.58% | 1,699 |
| Apr 1, 2025 | 1.70 | 1.85 | 1.70 | 1.73 | 1.73 | 1.82% | 4,055 |
| Mar 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,079 |
| 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 |