Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.500
+0.010 (0.67%)
Oct 19, 2026, 9:15 AM EDT - Market open
Yunji Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | - | -3.23% | 11,227 |
| Oct 16, 2026 | 1.55 | 1.55 | 1.41 | 1.55 | - | 1.97% | 74,599 |
| Oct 15, 2026 | 1.48 | 1.69 | 1.48 | 1.52 | 1.52 | -5.59% | 153,037 |
| Oct 14, 2026 | 1.89 | 2.00 | 1.60 | 1.61 | 1.61 | -22.22% | 612,776 |
| Oct 13, 2026 | 2.57 | 2.58 | 1.83 | 2.07 | 2.07 | 9.52% | 24,993,311 |
| Oct 12, 2026 | 1.73 | 1.92 | 1.73 | 1.89 | 1.89 | 5.59% | 99,214 |
| Oct 9, 2026 | 1.69 | 1.87 | 1.61 | 1.79 | 1.79 | 12.58% | 73,463 |
| Oct 8, 2026 | 1.58 | 1.64 | 1.57 | 1.59 | 1.59 | -3.05% | 42,162 |
| Oct 7, 2026 | 1.75 | 1.75 | 1.59 | 1.64 | 1.64 | -3.53% | 19,591 |
| Oct 6, 2026 | 1.61 | 1.77 | 1.60 | 1.70 | 1.70 | 3.66% | 71,728 |
| Oct 5, 2026 | 1.63 | 1.78 | 1.54 | 1.64 | 1.64 | 1.23% | 34,669 |
| Oct 2, 2026 | 1.62 | 1.65 | 1.59 | 1.62 | 1.62 | -1.82% | 47,317 |
| Oct 1, 2026 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -5.17% | 31,478 |
| Sep 30, 2026 | 1.70 | 1.78 | 1.67 | 1.74 | 1.74 | - | 34,289 |
| Sep 29, 2026 | 1.69 | 1.80 | 1.66 | 1.74 | 1.74 | - | 36,193 |
| Sep 28, 2026 | 1.72 | 1.81 | 1.68 | 1.74 | 1.74 | -4.40% | 90,200 |
| Sep 25, 2026 | 1.82 | 1.98 | 1.79 | 1.82 | 1.82 | 1.68% | 395,172 |
| Sep 24, 2026 | 1.87 | 1.88 | 1.78 | 1.79 | 1.79 | - | 39,487 |
| Sep 23, 2026 | 1.89 | 1.96 | 1.78 | 1.79 | 1.79 | -5.29% | 102,571 |
| Sep 22, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -2.58% | 25,122 |
| Sep 21, 2026 | 1.91 | 2.02 | 1.91 | 1.94 | 1.94 | 1.57% | 38,282 |
| Sep 18, 2026 | 1.94 | 1.97 | 1.89 | 1.91 | 1.91 | -1.55% | 31,983 |
| Sep 17, 2026 | 1.93 | 2.04 | 1.90 | 1.94 | 1.94 | -2.02% | 74,325 |
| Sep 16, 2026 | 2.00 | 2.10 | 1.91 | 1.98 | 1.98 | 0.51% | 207,946 |
| Sep 15, 2026 | 1.94 | 2.06 | 1.94 | 1.97 | 1.97 | -6.19% | 68,064 |
| Sep 14, 2026 | 1.93 | 2.23 | 1.86 | 2.10 | 2.10 | 5.53% | 280,594 |
| Sep 11, 2026 | 2.07 | 2.16 | 1.95 | 1.99 | 1.99 | 4.19% | 99,060 |
| Sep 10, 2026 | 2.02 | 2.02 | 1.91 | 1.91 | 1.91 | -6.37% | 75,189 |
| Sep 9, 2026 | 1.98 | 2.12 | 1.95 | 2.04 | 2.04 | 4.08% | 180,564 |
| Sep 8, 2026 | 2.00 | 2.00 | 1.90 | 1.96 | 1.96 | -3.45% | 69,833 |
| Sep 4, 2026 | 2.12 | 2.15 | 2.02 | 2.03 | 2.03 | -4.69% | 60,337 |
| Sep 3, 2026 | 2.19 | 2.21 | 2.12 | 2.13 | 2.13 | -2.07% | 34,590 |
| Sep 2, 2026 | 2.48 | 2.48 | 2.07 | 2.18 | 2.18 | -9.75% | 132,537 |
| 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 |