Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.510
-0.080 (-5.03%)
Feb 4, 2026, 3:39 PM EST - Market open
Yunji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.53 | 1.68 | 1.39 | 1.48 | - | -6.92% | 24,527 |
| Feb 3, 2026 | 1.80 | 1.80 | 1.55 | 1.59 | 1.59 | -14.05% | 239,503 |
| Feb 2, 2026 | 1.88 | 2.33 | 1.62 | 1.85 | 1.85 | 16.35% | 8,793,635 |
| Jan 30, 2026 | 1.48 | 1.79 | 1.46 | 1.59 | 1.59 | 1.92% | 164,060 |
| Jan 29, 2026 | 1.45 | 1.63 | 1.44 | 1.56 | 1.56 | 5.41% | 18,905 |
| Jan 28, 2026 | 1.32 | 1.63 | 1.32 | 1.48 | 1.48 | 12.98% | 57,589 |
| 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 |
| Jan 13, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | - | 2,606 |
| Jan 12, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 3,449 |
| Jan 9, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 410 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 1,435 |
| Jan 7, 2026 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 6.50% | 2,631 |
| Jan 6, 2026 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 9.82% | 4,174 |
| Jan 5, 2026 | 1.14 | 1.20 | 1.11 | 1.12 | 1.12 | -5.88% | 7,559 |
| Jan 2, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 1,549 |
| Dec 31, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.07% | 5,695 |
| Dec 30, 2025 | 1.43 | 1.43 | 1.20 | 1.23 | 1.23 | -12.77% | 13,870 |
| Dec 29, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -5.37% | 1,650 |
| Dec 26, 2025 | 1.60 | 1.60 | 1.41 | 1.49 | 1.49 | -0.67% | 8,139 |
| Dec 24, 2025 | 1.49 | 1.69 | 1.49 | 1.50 | 1.50 | -1.96% | 16,661 |
| Dec 23, 2025 | 1.43 | 1.56 | 1.43 | 1.53 | 1.53 | 6.99% | 4,697 |
| Dec 22, 2025 | 1.42 | 1.60 | 1.42 | 1.43 | 1.43 | 1.42% | 30,442 |
| Dec 19, 2025 | 1.41 | 1.48 | 1.41 | 1.41 | 1.41 | -0.70% | 862 |
| Dec 17, 2025 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | 1.43% | 745 |
| Dec 16, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -6.04% | 970 |
| Dec 15, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -7.45% | 2,367 |
| Dec 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 306 |
| Dec 10, 2025 | 1.58 | 1.66 | 1.58 | 1.60 | 1.60 | 5.96% | 5,846 |
| Dec 9, 2025 | 1.58 | 1.59 | 1.51 | 1.51 | 1.51 | -0.66% | 1,012 |
| Dec 8, 2025 | 1.51 | 1.57 | 1.51 | 1.52 | 1.52 | -2.25% | 2,399 |
| Dec 5, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 3.67% | 2,970 |
| Dec 4, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -3.85% | 1,094 |
| Dec 2, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 3.31% | 532 |
| Dec 1, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 4,843 |
| Nov 28, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 1,029 |
| Nov 26, 2025 | 1.65 | 1.65 | 1.52 | 1.52 | 1.52 | 2.70% | 629 |
| Nov 24, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 2.07% | 2,165 |
| Nov 21, 2025 | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -9.38% | 5,023 |
| Nov 20, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | 1.27% | 728 |
| Nov 19, 2025 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | -1.86% | 1,058 |
| Nov 18, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -3.59% | 6,468 |
| Nov 17, 2025 | 1.67 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 4,861 |
| Nov 13, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | - | 2,404 |