Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.210
-0.030 (-2.42%)
Jul 29, 2026, 4:00 PM EDT - Market closed
Yunji Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,435 |
| 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% | 183,451 |
| 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% | 448 |
| Jul 15, 2026 | 1.35 | 1.49 | 1.35 | 1.43 | 1.43 | 7.14% | 2,783 |
| 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% | 913 |
| Jul 9, 2026 | 1.31 | 1.48 | 1.31 | 1.39 | 1.39 | -0.71% | 11,236 |
| 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% | 51,513 |
| Jul 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.02% | 1,142 |
| Jul 2, 2026 | 1.53 | 1.53 | 1.44 | 1.44 | 1.44 | -4.62% | 1,263 |
| 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% | 3,011 |
| 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% | 3,041 |
| Jun 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.74% | 1,111 |
| 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% | 832 |
| 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% | 35,470 |
| Jun 15, 2026 | 1.64 | 1.64 | 1.52 | 1.62 | 1.62 | -6.38% | 636 |
| Jun 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.54% | 1,402 |
| Jun 11, 2026 | 1.67 | 1.78 | 1.65 | 1.77 | 1.77 | 2.91% | 5,037 |
| Jun 10, 2026 | 1.74 | 1.74 | 1.62 | 1.72 | 1.72 | -3.91% | 11,292 |
| Jun 9, 2026 | 1.55 | 1.80 | 1.54 | 1.79 | 1.79 | 3.17% | 33,772 |
| Jun 8, 2026 | 1.60 | 1.75 | 1.60 | 1.74 | 1.74 | 7.79% | 10,765 |
| Jun 5, 2026 | 1.49 | 1.61 | 1.49 | 1.61 | 1.61 | 6.60% | 4,682 |
| Jun 4, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.31% | 1,136 |
| Jun 3, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.33% | 1,421 |
| Jun 2, 2026 | 1.57 | 1.62 | 1.54 | 1.54 | 1.54 | -4.06% | 4,991 |
| Jun 1, 2026 | 1.58 | 1.60 | 1.39 | 1.60 | 1.60 | 1.91% | 20,216 |
| 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 |