Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.840
-0.020 (-1.08%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Yunji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.92 | 1.92 | 1.83 | 1.84 | 1.84 | -1.08% | 4,347 |
| Mar 26, 2026 | 1.92 | 1.92 | 1.85 | 1.86 | 1.86 | -3.12% | 3,758 |
| Mar 25, 2026 | 1.83 | 1.92 | 1.83 | 1.92 | 1.92 | 3.23% | 2,197 |
| Mar 24, 2026 | 1.86 | 1.89 | 1.83 | 1.86 | 1.86 | -2.11% | 1,191 |
| Mar 23, 2026 | 1.86 | 1.91 | 1.69 | 1.90 | 1.90 | 2.70% | 6,314 |
| Mar 20, 2026 | 1.68 | 1.85 | 1.67 | 1.85 | 1.85 | 10.78% | 3,691 |
| Mar 19, 2026 | 1.85 | 1.85 | 1.67 | 1.67 | 1.67 | -10.70% | 5,139 |
| Mar 18, 2026 | 1.57 | 1.87 | 1.57 | 1.87 | 1.87 | 6.25% | 1,732 |
| Mar 17, 2026 | 1.61 | 1.77 | 1.61 | 1.76 | 1.76 | 3.53% | 1,966 |
| Mar 16, 2026 | 1.56 | 1.80 | 1.56 | 1.70 | 1.70 | -6.08% | 6,760 |
| Mar 13, 2026 | 1.87 | 1.87 | 1.52 | 1.81 | 1.81 | -3.72% | 2,402 |
| Mar 12, 2026 | 1.72 | 1.88 | 1.72 | 1.88 | 1.88 | 3.87% | 2,333 |
| Mar 11, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 3.43% | 1,926 |
| Mar 10, 2026 | 1.67 | 1.75 | 1.63 | 1.75 | 1.75 | 12.90% | 2,080 |
| Mar 9, 2026 | 1.69 | 1.69 | 1.41 | 1.55 | 1.55 | -12.43% | 9,594 |
| Mar 6, 2026 | 1.75 | 1.77 | 1.55 | 1.77 | 1.77 | 1.14% | 8,233 |
| Mar 5, 2026 | 1.46 | 1.75 | 1.40 | 1.75 | 1.75 | 19.86% | 9,535 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -7.12% | 2,324 |
| Mar 3, 2026 | 1.50 | 1.60 | 1.32 | 1.57 | 1.57 | 5.50% | 31,054 |
| Mar 2, 2026 | 1.39 | 1.49 | 1.38 | 1.49 | 1.49 | -1.32% | 2,075 |
| Feb 27, 2026 | 1.41 | 1.55 | 1.34 | 1.51 | 1.51 | 7.86% | 43,996 |
| Feb 26, 2026 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | 2.94% | 5,513 |
| Feb 25, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 2,558 |
| Feb 24, 2026 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | -2.95% | 3,190 |
| Feb 23, 2026 | 1.38 | 1.45 | 1.37 | 1.39 | 1.39 | -4.73% | 4,374 |
| Feb 20, 2026 | 1.42 | 1.51 | 1.38 | 1.46 | 1.46 | 4.29% | 9,685 |
| Feb 19, 2026 | 1.36 | 1.45 | 1.36 | 1.40 | 1.40 | 0.72% | 4,105 |
| Feb 18, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 5,898 |
| Feb 17, 2026 | 1.43 | 1.43 | 1.35 | 1.43 | 1.43 | 1.42% | 9,181 |
| Feb 13, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | -2.08% | 2,606 |
| Feb 12, 2026 | 1.31 | 1.46 | 1.31 | 1.44 | 1.44 | 5.88% | 8,829 |
| Feb 11, 2026 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | - | 9,066 |
| Feb 10, 2026 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | 0.74% | 8,092 |
| Feb 9, 2026 | 1.39 | 1.43 | 1.25 | 1.35 | 1.35 | -7.22% | 19,935 |
| Feb 6, 2026 | 1.30 | 1.46 | 1.25 | 1.46 | 1.46 | -3.00% | 33,990 |
| Feb 5, 2026 | 1.46 | 1.53 | 1.42 | 1.50 | 1.50 | -1.32% | 26,496 |
| Feb 4, 2026 | 1.53 | 1.68 | 1.39 | 1.52 | 1.52 | -4.40% | 33,976 |
| Feb 3, 2026 | 1.80 | 1.80 | 1.55 | 1.59 | 1.59 | -14.05% | 246,454 |
| Feb 2, 2026 | 1.88 | 2.33 | 1.62 | 1.85 | 1.85 | 16.35% | 8,847,970 |
| Jan 30, 2026 | 1.48 | 1.79 | 1.46 | 1.59 | 1.59 | 1.92% | 3,592,403 |
| Jan 29, 2026 | 1.45 | 1.63 | 1.44 | 1.56 | 1.56 | 5.41% | 34,202 |
| Jan 28, 2026 | 1.32 | 1.63 | 1.32 | 1.48 | 1.48 | 12.98% | 57,698 |
| Jan 27, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 1,568 |
| Jan 26, 2026 | 1.30 | 1.31 | 1.25 | 1.31 | 1.31 | 1.55% | 2,297 |
| Jan 23, 2026 | 1.29 | 1.33 | 1.25 | 1.29 | 1.29 | - | 5,322 |
| Jan 22, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | - | 1,212 |
| Jan 21, 2026 | 1.31 | 1.33 | 1.26 | 1.29 | 1.29 | -3.01% | 5,534 |
| Jan 20, 2026 | 1.30 | 1.33 | 1.25 | 1.33 | 1.33 | 2.31% | 6,439 |
| Jan 16, 2026 | 1.30 | 1.40 | 1.26 | 1.30 | 1.30 | - | 11,884 |
| Jan 15, 2026 | 1.36 | 1.36 | 1.25 | 1.30 | 1.30 | -0.76% | 2,694 |