Skip to main content
Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.830
+0.050 (2.81%)
Feb 21, 2025, 4:00 PM EST - Market closed

Yunji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.781.981.781.831.830.55%37,373
Feb 20, 20251.771.841.761.821.822.25%9,269
Feb 19, 20251.661.801.661.781.782.89%7,705
Feb 18, 20251.661.791.661.731.73-1.70%14,040
Feb 14, 20251.721.781.681.761.765.39%4,029
Feb 13, 20251.711.731.671.671.67-3.47%851
Feb 12, 20251.711.751.671.731.732.37%5,205
Feb 11, 20251.721.731.651.691.69-2.31%5,645
Feb 10, 20251.751.791.731.731.73-0.57%2,527
Feb 7, 20251.731.841.731.741.74-4.92%3,417
Feb 6, 20251.881.891.761.831.83-3.17%5,789
Feb 5, 20251.681.891.681.891.890.53%8,944
Feb 4, 20251.721.881.701.881.889.30%12,321
Feb 3, 20251.751.811.711.721.72-8.02%1,285
Jan 31, 20251.771.891.701.871.873.31%93,917
Jan 30, 20251.771.931.731.811.812.84%118,049
Jan 29, 20251.741.821.691.761.76-0.56%15,278
Jan 28, 20251.741.791.721.771.77-1.67%9,320
Jan 27, 20251.731.801.691.801.801.12%57,815
Jan 24, 20251.681.781.661.781.784.09%112,443
Jan 23, 20251.681.741.681.711.71-1.72%89,902
Jan 22, 20251.601.761.601.741.745.45%41,008
Jan 21, 20251.701.791.641.651.65-143,231
Jan 17, 20251.601.681.601.651.655.77%9,323
Jan 16, 20251.641.681.561.561.56-7.69%59,508
Jan 15, 20251.651.691.651.691.69-3,382
Jan 14, 20251.641.731.641.691.692.92%16,549
Jan 13, 20251.641.741.621.641.64-6.70%21,647
Jan 10, 20251.671.791.611.761.765.39%81,701
Jan 8, 20251.751.791.661.671.67-4.02%61,393
Jan 7, 20251.751.841.721.741.74-2.52%22,404
Jan 6, 20251.741.811.731.791.796.25%28,056
Jan 3, 20251.701.841.671.681.68-3.45%122,752
Jan 2, 20251.601.761.601.741.748.07%98,069
Dec 31, 20241.651.731.561.611.611.26%30,457
Dec 30, 20241.581.651.561.591.59-5.92%23,096
Dec 27, 20241.651.751.561.691.69-1.17%130,885
Dec 26, 20241.691.821.581.711.7113.25%3,415,857
Dec 24, 20241.571.681.441.511.51-2.58%75,105
Dec 23, 20241.651.701.551.551.55-7.13%20,934
Dec 20, 20241.701.711.661.671.67-2.40%10,604
Dec 19, 20241.671.851.651.711.71-0.58%73,822
Dec 18, 20241.781.781.651.721.72-8.02%32,388
Dec 17, 20241.751.921.671.871.873.89%24,691
Dec 16, 20241.841.951.801.801.80-5.26%32,837
Dec 13, 20241.992.151.821.901.90-11.63%126,567
Dec 12, 20241.932.401.892.152.152.38%377,648
Dec 11, 20242.142.231.752.102.1029.63%3,478,303
Dec 10, 20241.651.681.621.621.62-9.50%2,837
Dec 9, 20241.601.821.601.791.7912.58%5,436
Dec 6, 20241.531.591.531.591.59-4.79%1,328
Dec 5, 20241.901.901.671.671.67-13.47%8,231
Dec 4, 20241.761.931.761.931.93-0.52%1,711
Dec 3, 20241.771.941.671.941.949.05%1,492
Dec 2, 20241.661.781.661.781.783.43%1,532
Nov 29, 20241.721.721.721.721.722.38%721
Nov 27, 20241.741.751.681.681.68-1.18%1,688
Nov 26, 20241.831.961.701.701.70-3.13%9,547
Nov 25, 20241.701.871.701.761.763.24%8,601
Nov 22, 20241.731.731.661.701.703.66%4,318
Nov 21, 20241.721.861.561.641.64-17.59%16,792
Nov 20, 20241.942.041.881.991.993.54%9,123
Nov 19, 20241.711.981.711.921.9216.48%8,090
Nov 18, 20241.511.651.511.651.658.55%11,032
Nov 15, 20241.471.551.461.521.524.83%8,359
Nov 14, 20241.541.541.451.451.45-5.84%1,986
Nov 13, 20241.591.591.531.541.54-5.52%6,755
Nov 12, 20241.631.661.601.631.63-0.61%3,885
Nov 11, 20241.651.681.631.641.641.86%4,701
Nov 8, 20241.591.641.561.611.61-3.88%2,342
Nov 7, 20241.611.711.611.681.686.69%12,221
Nov 6, 20241.711.781.501.571.57-4.85%38,403
Nov 5, 20241.711.851.631.651.65-6.25%3,124
Nov 4, 20241.801.801.601.761.76-12.44%40,290
Nov 1, 20241.932.491.932.012.013.08%88,848
Oct 31, 20242.012.061.951.951.95-2.50%2,594
Oct 30, 20242.072.072.002.002.00-863
Oct 29, 20242.102.101.992.002.00-3.52%9,806
Oct 28, 20242.052.102.002.072.073.65%2,738
Oct 25, 20242.022.181.982.002.00-0.50%15,107
Oct 24, 20242.082.082.012.012.01-1,310
Oct 23, 20242.212.222.012.012.01-4.74%2,313
Oct 22, 20242.112.112.112.112.11-633
Oct 21, 20242.152.222.112.112.110.48%1,080
Oct 18, 20242.102.102.072.102.101.69%958
Oct 17, 20242.152.152.072.072.070.73%771
Oct 16, 20241.992.121.972.052.054.59%8,215
Oct 15, 20242.062.061.951.961.96-6.67%5,673
Oct 14, 20242.042.281.982.102.10-4.55%6,064
Oct 11, 20242.202.202.202.202.205.26%326
Oct 10, 20242.262.261.882.092.09-7.52%23,655
Oct 9, 20242.372.542.262.262.26-3.42%6,015
Oct 8, 20242.422.422.252.342.34-5.26%12,361
Oct 7, 20242.492.492.312.472.475.11%27,457
Oct 4, 20242.262.412.152.352.353.98%9,143
Oct 3, 20242.332.332.192.262.26-6.50%10,233
Oct 2, 20242.322.452.102.422.425.09%14,689
Oct 1, 20242.392.392.142.302.30-0.86%23,606
Sep 30, 20242.252.732.212.322.3210.48%105,042
Sep 27, 20242.002.172.002.102.105.00%8,092