Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.880
+0.080 (4.44%)
May 8, 2026, 4:00 PM EDT - Market closed
Yunji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.77 | 1.88 | 1.77 | 1.88 | 1.88 | 4.44% | 2,843 |
| May 4, 2026 | 1.70 | 1.81 | 1.70 | 1.80 | 1.80 | 5.26% | 1,175 |
| May 1, 2026 | 1.70 | 1.81 | 1.62 | 1.71 | 1.71 | 0.59% | 3,762 |
| 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% | 4,057 |
| 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% | 1,231 |
| Apr 16, 2026 | 1.64 | 1.87 | 1.64 | 1.87 | 1.87 | 5.65% | 15,731 |
| Apr 15, 2026 | 1.63 | 1.77 | 1.57 | 1.77 | 1.77 | 4.73% | 3,875 |
| 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% | 2,469 |
| 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 | - | 3,789 |
| Mar 31, 2026 | 1.76 | 1.76 | 1.50 | 1.51 | 1.51 | -14.64% | 25,284 |
| Mar 30, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -3.86% | 1,284 |
| Mar 27, 2026 | 1.92 | 1.92 | 1.83 | 1.84 | 1.84 | -1.08% | 4,347 |
| Mar 26, 2026 | 1.92 | 1.92 | 1.85 | 1.86 | 1.86 | -3.12% | 3,758 |
| Mar 25, 2026 | 1.83 | 1.92 | 1.83 | 1.92 | 1.92 | 3.23% | 2,197 |
| 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% | 6,314 |
| 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% | 1,732 |
| Mar 17, 2026 | 1.61 | 1.77 | 1.61 | 1.76 | 1.76 | 3.53% | 1,966 |
| 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% | 2,402 |
| 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% | 1,926 |
| Mar 10, 2026 | 1.67 | 1.75 | 1.63 | 1.75 | 1.75 | 12.90% | 2,080 |
| Mar 9, 2026 | 1.69 | 1.69 | 1.41 | 1.55 | 1.55 | -12.43% | 9,594 |
| Mar 6, 2026 | 1.75 | 1.77 | 1.55 | 1.77 | 1.77 | 1.14% | 8,233 |
| Mar 5, 2026 | 1.46 | 1.75 | 1.40 | 1.75 | 1.75 | 19.86% | 9,535 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -7.12% | 2,324 |
| Mar 3, 2026 | 1.50 | 1.60 | 1.32 | 1.57 | 1.57 | 5.50% | 31,054 |
| Mar 2, 2026 | 1.39 | 1.49 | 1.38 | 1.49 | 1.49 | -1.32% | 2,075 |
| Feb 27, 2026 | 1.41 | 1.55 | 1.34 | 1.51 | 1.51 | 7.86% | 43,996 |
| Feb 26, 2026 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | 2.94% | 5,513 |
| Feb 25, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 2,558 |
| Feb 24, 2026 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | -2.95% | 3,190 |
| Feb 23, 2026 | 1.38 | 1.45 | 1.37 | 1.39 | 1.39 | -4.73% | 4,374 |
| Feb 20, 2026 | 1.42 | 1.51 | 1.38 | 1.46 | 1.46 | 4.29% | 9,685 |