Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.740
-0.140 (-7.45%)
At close: Aug 18, 2026, 4:00 PM EDT
5.10
+3.36 (193.10%)
Pre-market: Aug 19, 2026, 8:49 AM EDT
Yunji Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.86 | 1.86 | 1.72 | 1.74 | 1.74 | -7.45% | 74,530 |
| Aug 17, 2026 | 1.83 | 1.93 | 1.76 | 1.88 | 1.88 | 0.53% | 170,560 |
| Aug 14, 2026 | 1.91 | 1.93 | 1.77 | 1.87 | 1.87 | -3.61% | 76,021 |
| Aug 13, 2026 | 2.01 | 2.06 | 1.87 | 1.94 | 1.94 | -2.51% | 173,433 |
| Aug 12, 2026 | 2.16 | 2.19 | 1.83 | 1.99 | 1.99 | -10.36% | 431,877 |
| Aug 11, 2026 | 2.56 | 2.79 | 2.15 | 2.22 | 2.22 | -17.78% | 567,246 |
| Aug 10, 2026 | 2.50 | 4.20 | 2.14 | 2.70 | 2.70 | -20.59% | 3,985,501 |
| Aug 7, 2026 | 1.38 | 13.97 | 1.33 | 3.40 | 3.40 | 176.42% | 50,984,907 |
| Aug 6, 2026 | 1.31 | 1.36 | 1.22 | 1.23 | 1.23 | -4.65% | 3,317 |
| Aug 5, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | 0.78% | 1,738 |
| Aug 4, 2026 | 1.30 | 1.30 | 1.23 | 1.28 | 1.28 | 5.44% | 1,535 |
| Aug 3, 2026 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | -2.88% | 19,172 |
| Jul 31, 2026 | 1.18 | 1.30 | 1.18 | 1.25 | 1.25 | 5.93% | 5,054 |
| Jul 30, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 2,483 |
| Jul 29, 2026 | 1.23 | 1.28 | 1.21 | 1.21 | 1.21 | -2.42% | 3,291 |
| Jul 28, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 712 |
| Jul 27, 2026 | 1.38 | 1.38 | 1.19 | 1.25 | 1.25 | -6.02% | 11,456 |
| Jul 24, 2026 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -6.99% | 2,729 |
| Jul 23, 2026 | 1.38 | 1.49 | 1.38 | 1.43 | 1.43 | 5.14% | 2,538 |
| Jul 22, 2026 | 1.43 | 1.44 | 1.36 | 1.36 | 1.36 | -5.55% | 3,344 |
| Jul 21, 2026 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | -1.37% | 1,678 |
| Jul 20, 2026 | 1.45 | 1.56 | 1.43 | 1.46 | 1.46 | -2.67% | 187,050 |
| Jul 17, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 4.01% | 1,821 |
| Jul 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.20% | 510 |
| Jul 15, 2026 | 1.35 | 1.49 | 1.35 | 1.43 | 1.43 | 7.14% | 2,877 |
| Jul 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.70% | 429 |
| Jul 13, 2026 | 1.45 | 1.45 | 1.34 | 1.34 | 1.34 | -7.63% | 696 |
| Jul 10, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 4.32% | 1,023 |
| Jul 9, 2026 | 1.31 | 1.48 | 1.31 | 1.39 | 1.39 | -0.71% | 11,239 |
| Jul 8, 2026 | 1.33 | 1.44 | 1.33 | 1.40 | 1.40 | 6.87% | 3,612 |
| Jul 7, 2026 | 1.47 | 1.54 | 1.31 | 1.31 | 1.31 | -9.03% | 52,106 |
| Jul 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.02% | 1,145 |
| Jul 2, 2026 | 1.53 | 1.53 | 1.44 | 1.44 | 1.44 | -4.62% | 1,710 |
| Jul 1, 2026 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | 6.34% | 1,836 |
| Jun 30, 2026 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | 1.43% | 3,012 |
| Jun 29, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -5.41% | 1,118 |
| Jun 26, 2026 | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | -4.59% | 3,151 |
| Jun 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.74% | 1,113 |
| Jun 24, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | -1.26% | 1,725 |
| Jun 23, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 6.59% | 461 |
| Jun 22, 2026 | 1.56 | 1.58 | 1.50 | 1.50 | 1.50 | -2.60% | 3,148 |
| Jun 18, 2026 | 1.58 | 1.60 | 1.49 | 1.54 | 1.54 | 3.36% | 1,004 |
| Jun 17, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | - | 3,995 |
| Jun 16, 2026 | 1.50 | 1.61 | 1.38 | 1.49 | 1.49 | -7.74% | 37,357 |
| Jun 15, 2026 | 1.64 | 1.64 | 1.52 | 1.62 | 1.62 | -6.38% | 140,855 |
| Jun 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.54% | 1,403 |
| Jun 11, 2026 | 1.67 | 1.78 | 1.65 | 1.77 | 1.77 | 2.91% | 5,051 |
| Jun 10, 2026 | 1.74 | 1.74 | 1.62 | 1.72 | 1.72 | -3.91% | 11,367 |
| Jun 9, 2026 | 1.55 | 1.80 | 1.54 | 1.79 | 1.79 | 3.17% | 34,052 |
| Jun 8, 2026 | 1.60 | 1.75 | 1.60 | 1.74 | 1.74 | 7.79% | 193,485 |