Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.390
-0.010 (-0.71%)
Jul 9, 2026, 4:00 PM EDT - Market closed
Yunji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |