Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.710
-0.030 (-1.72%)
Sep 2, 2025, 4:00 PM - Market closed

Yunji Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20251.611.731.611.71--1.72%772
Aug 29, 20251.671.741.671.741.743.57%1,940
Aug 28, 20251.651.711.651.681.68-3.45%1,160
Aug 27, 20251.651.741.651.741.74-1,058
Aug 26, 20251.701.751.671.741.742.35%5,250
Aug 25, 20251.691.701.681.701.701.80%3,063
Aug 22, 20251.701.701.671.671.67-2.34%977
Aug 21, 20251.781.801.701.711.71-5,204
Aug 20, 20251.701.791.701.711.710.59%2,427
Aug 19, 20251.731.731.701.701.70-1.73%1,993
Aug 18, 20251.701.731.701.731.73-962
Aug 15, 20251.731.731.731.731.73-1.14%2,324
Aug 14, 20251.761.761.731.751.75-0.57%6,664
Aug 13, 20251.751.861.751.761.76-4.35%4,345
Aug 12, 20251.801.871.791.841.845.14%2,831
Aug 11, 20251.751.761.741.751.75-0.85%3,784
Aug 8, 20251.751.821.741.771.77-0.28%9,574
Aug 7, 20251.801.821.731.771.770.57%2,121
Aug 6, 20251.791.921.731.761.76-4.86%48,929
Aug 5, 20251.801.851.801.851.852.78%42,815
Aug 4, 20251.821.831.721.801.80-0.55%44,768
Aug 1, 20251.831.871.801.811.81-1.15%21,828
Jul 31, 20251.831.831.831.831.830.05%15,480
Jul 30, 20251.821.921.821.831.83-0.54%11,781
Jul 29, 20251.821.881.821.841.841.10%3,279
Jul 28, 20251.821.941.821.821.82-0.60%11,106
Jul 25, 20251.891.891.831.831.83-3.12%3,377
Jul 24, 20251.901.951.891.891.89-1,593
Jul 23, 20251.961.961.891.891.89-2.07%7,644
Jul 22, 20251.941.981.871.931.93-10,880
Jul 21, 20251.932.101.871.931.93-0.52%51,225
Jul 18, 20251.931.971.851.941.946.42%7,127
Jul 17, 20251.922.011.801.821.82-6.51%41,258
Jul 16, 20251.891.951.821.951.957.14%3,323
Jul 15, 20251.881.941.821.821.821.11%37,216
Jul 14, 20251.811.891.801.801.80-0.55%9,484
Jul 11, 20251.841.881.811.811.81-5.43%5,056
Jul 10, 20251.782.001.781.911.913.46%53,842
Jul 9, 20251.851.941.851.851.85-6.57%12,329
Jul 8, 20251.882.031.881.981.985.88%9,011
Jul 7, 20251.991.991.821.871.870.54%12,391
Jul 3, 20251.862.001.861.861.861.09%4,959
Jul 2, 20251.821.861.811.841.843.95%7,053
Jul 1, 20251.911.971.771.771.77-14.08%50,719
Jun 30, 20252.202.471.932.062.06-0.72%371,379
Jun 27, 20251.972.101.942.082.086.41%290,427
Jun 26, 20251.991.991.881.951.950.52%23,528
Jun 25, 20251.842.041.811.941.947.96%65,785
Jun 24, 20251.811.811.761.801.802.10%902
Jun 23, 20251.761.761.761.761.76-1.68%1,816