Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.960
-0.070 (-3.45%)
At close: Sep 8, 2026, 4:00 PM EDT
1.960
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:00 PM EDT
Yunji Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 2.00 | 2.00 | 1.90 | 1.94 | - | -4.43% | 46,396 |
| Sep 4, 2026 | 2.12 | 2.15 | 2.02 | 2.03 | 2.03 | -4.69% | 59,069 |
| Sep 3, 2026 | 2.19 | 2.21 | 2.12 | 2.13 | 2.13 | -2.07% | 33,682 |
| Sep 2, 2026 | 2.48 | 2.48 | 2.07 | 2.18 | 2.18 | -9.75% | 128,460 |
| Sep 1, 2026 | 2.57 | 2.57 | 2.35 | 2.41 | 2.41 | -9.74% | 118,855 |
| Aug 31, 2026 | 2.65 | 2.67 | 2.51 | 2.67 | 2.67 | -3.96% | 102,294 |
| Aug 28, 2026 | 2.99 | 3.01 | 2.75 | 2.78 | 2.78 | -12.85% | 207,294 |
| Aug 27, 2026 | 3.18 | 3.40 | 3.02 | 3.19 | 3.19 | 15.58% | 8,105,865 |
| Aug 26, 2026 | 2.69 | 3.24 | 2.66 | 2.76 | 2.76 | 2.99% | 600,837 |
| Aug 25, 2026 | 2.72 | 2.85 | 2.50 | 2.68 | 2.68 | -6.29% | 267,478 |
| Aug 24, 2026 | 3.48 | 3.56 | 2.73 | 2.86 | 2.86 | -20.78% | 532,220 |
| Aug 21, 2026 | 4.11 | 4.35 | 3.57 | 3.61 | 3.61 | -9.30% | 3,456,774 |
| Aug 20, 2026 | 3.85 | 4.48 | 3.70 | 3.98 | 3.98 | -6.35% | 7,369,380 |
| Aug 19, 2026 | 5.87 | 6.00 | 3.32 | 4.25 | 4.25 | 144.25% | 129,380,863 |
| Aug 18, 2026 | 1.86 | 1.86 | 1.72 | 1.74 | 1.74 | -7.45% | 77,001 |
| Aug 17, 2026 | 1.83 | 1.93 | 1.76 | 1.88 | 1.88 | 0.53% | 173,915 |
| Aug 14, 2026 | 1.91 | 1.93 | 1.77 | 1.87 | 1.87 | -3.61% | 79,780 |
| Aug 13, 2026 | 2.01 | 2.06 | 1.87 | 1.94 | 1.94 | -2.51% | 188,364 |
| Aug 12, 2026 | 2.16 | 2.19 | 1.83 | 1.99 | 1.99 | -10.36% | 441,216 |
| Aug 11, 2026 | 2.56 | 2.79 | 2.15 | 2.22 | 2.22 | -17.78% | 600,332 |
| Aug 10, 2026 | 2.50 | 4.20 | 2.14 | 2.70 | 2.70 | -20.59% | 4,076,617 |
| Aug 7, 2026 | 1.38 | 13.97 | 1.33 | 3.40 | 3.40 | 176.42% | 51,221,898 |
| 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 |