Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.740
-0.080 (-4.40%)
At close: Sep 28, 2026, 4:00 PM EDT
1.739
-0.001 (-0.05%)
After-hours: Sep 28, 2026, 7:55 PM EDT
Yunji Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1.72 | 1.81 | 1.68 | 1.74 | 1.74 | -4.40% | 86,851 |
| Sep 25, 2026 | 1.82 | 1.98 | 1.79 | 1.82 | 1.82 | 1.68% | 225,762 |
| Sep 24, 2026 | 1.87 | 1.88 | 1.78 | 1.79 | 1.79 | - | 38,675 |
| Sep 23, 2026 | 1.89 | 1.96 | 1.78 | 1.79 | 1.79 | -5.29% | 93,931 |
| Sep 22, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -2.58% | 24,628 |
| Sep 21, 2026 | 1.91 | 2.02 | 1.91 | 1.94 | 1.94 | 1.57% | 37,689 |
| Sep 18, 2026 | 1.94 | 1.97 | 1.89 | 1.91 | 1.91 | -1.55% | 30,559 |
| Sep 17, 2026 | 1.93 | 2.04 | 1.90 | 1.94 | 1.94 | -2.02% | 73,936 |
| Sep 16, 2026 | 2.00 | 2.10 | 1.91 | 1.98 | 1.98 | 0.51% | 206,035 |
| Sep 15, 2026 | 1.94 | 2.06 | 1.94 | 1.97 | 1.97 | -6.19% | 65,809 |
| Sep 14, 2026 | 1.93 | 2.23 | 1.86 | 2.10 | 2.10 | 5.53% | 228,724 |
| Sep 11, 2026 | 2.07 | 2.16 | 1.95 | 1.99 | 1.99 | 4.19% | 97,902 |
| 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 |
| 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 |