Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.570
0.00 (0.00%)
At close: May 29, 2026, 4:00 PM EDT
1.600
+0.030 (1.91%)
After-hours: May 29, 2026, 4:48 PM EDT
Yunji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.59 | 1.70 | 1.57 | 1.57 | 1.57 | -0.01% | 4,706 |
| May 28, 2026 | 1.55 | 1.73 | 1.55 | 1.57 | 1.57 | 1.30% | 1,424 |
| May 27, 2026 | 1.70 | 1.70 | 1.55 | 1.55 | 1.55 | -7.74% | 12,029 |
| May 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 614 |
| May 22, 2026 | 1.60 | 1.68 | 1.59 | 1.68 | 1.68 | -1.18% | 5,931 |
| May 21, 2026 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -5.02% | 460 |
| May 20, 2026 | 1.71 | 1.79 | 1.61 | 1.79 | 1.79 | 11.87% | 6,516 |
| May 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 786 |
| May 18, 2026 | 1.60 | 1.68 | 1.60 | 1.60 | 1.60 | -1.84% | 5,738 |
| May 15, 2026 | 1.66 | 1.69 | 1.63 | 1.63 | 1.63 | -4.68% | 3,496 |
| May 14, 2026 | 1.82 | 1.82 | 1.63 | 1.71 | 1.71 | -8.56% | 9,400 |
| May 11, 2026 | 1.80 | 1.91 | 1.80 | 1.87 | 1.87 | -0.53% | 6,232 |
| May 7, 2026 | 1.77 | 1.88 | 1.77 | 1.88 | 1.88 | 4.44% | 2,873 |
| May 4, 2026 | 1.70 | 1.81 | 1.70 | 1.80 | 1.80 | 5.26% | 1,235 |
| May 1, 2026 | 1.70 | 1.81 | 1.62 | 1.71 | 1.71 | 0.59% | 3,764 |
| Apr 30, 2026 | 1.84 | 1.84 | 1.70 | 1.70 | 1.70 | -7.61% | 3,511 |
| Apr 29, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | -1.08% | 2,314 |
| Apr 28, 2026 | 1.74 | 1.86 | 1.74 | 1.86 | 1.86 | - | 1,117 |
| Apr 27, 2026 | 1.70 | 1.86 | 1.70 | 1.86 | 1.86 | 6.29% | 1,986 |
| Apr 24, 2026 | 1.75 | 1.87 | 1.74 | 1.75 | 1.75 | -5.91% | 8,385 |
| Apr 23, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | 569 |
| Apr 22, 2026 | 1.79 | 1.90 | 1.79 | 1.90 | 1.90 | 5.56% | 6,148 |
| Apr 21, 2026 | 1.73 | 1.91 | 1.73 | 1.80 | 1.80 | 4.05% | 9,779 |
| Apr 20, 2026 | 1.91 | 1.91 | 1.73 | 1.73 | 1.73 | - | 637 |
| Apr 17, 2026 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -7.49% | 1,261 |
| Apr 16, 2026 | 1.64 | 1.87 | 1.64 | 1.87 | 1.87 | 5.65% | 16,046 |
| Apr 15, 2026 | 1.63 | 1.77 | 1.57 | 1.77 | 1.77 | 4.74% | 3,927 |
| Apr 14, 2026 | 1.55 | 1.69 | 1.55 | 1.69 | 1.69 | 7.64% | 2,459 |
| Apr 9, 2026 | 1.68 | 1.68 | 1.57 | 1.57 | 1.57 | 1.95% | 959 |
| Apr 8, 2026 | 1.53 | 1.80 | 1.53 | 1.54 | 1.54 | -0.65% | 2,643 |
| Apr 7, 2026 | 1.57 | 1.65 | 1.55 | 1.55 | 1.55 | 3.33% | 2,477 |
| Apr 6, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | - | 1,465 |
| Apr 2, 2026 | 1.55 | 1.62 | 1.50 | 1.50 | 1.50 | -0.66% | 14,043 |
| Apr 1, 2026 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | - | 5,705 |
| Mar 31, 2026 | 1.76 | 1.76 | 1.50 | 1.51 | 1.51 | -14.63% | 25,284 |
| Mar 30, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -3.88% | 1,474 |
| Mar 27, 2026 | 1.92 | 1.92 | 1.83 | 1.84 | 1.84 | -1.08% | 4,394 |
| Mar 26, 2026 | 1.92 | 1.92 | 1.85 | 1.86 | 1.86 | -3.12% | 4,279 |
| Mar 25, 2026 | 1.83 | 1.92 | 1.83 | 1.92 | 1.92 | 3.23% | 2,211 |
| Mar 24, 2026 | 1.86 | 1.89 | 1.83 | 1.86 | 1.86 | -2.11% | 1,191 |
| Mar 23, 2026 | 1.86 | 1.91 | 1.69 | 1.90 | 1.90 | 2.70% | 6,564 |
| Mar 20, 2026 | 1.68 | 1.85 | 1.67 | 1.85 | 1.85 | 10.78% | 3,691 |
| Mar 19, 2026 | 1.85 | 1.85 | 1.67 | 1.67 | 1.67 | -10.70% | 5,139 |
| Mar 18, 2026 | 1.57 | 1.87 | 1.57 | 1.87 | 1.87 | 6.25% | 1,754 |
| Mar 17, 2026 | 1.61 | 1.77 | 1.61 | 1.76 | 1.76 | 3.53% | 1,995 |
| Mar 16, 2026 | 1.56 | 1.80 | 1.56 | 1.70 | 1.70 | -6.08% | 6,760 |
| Mar 13, 2026 | 1.87 | 1.87 | 1.52 | 1.81 | 1.81 | -3.72% | 2,458 |
| Mar 12, 2026 | 1.72 | 1.88 | 1.72 | 1.88 | 1.88 | 3.87% | 2,333 |
| Mar 11, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 3.43% | 2,432 |
| Mar 10, 2026 | 1.67 | 1.75 | 1.63 | 1.75 | 1.75 | 12.90% | 2,080 |