Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.760
-0.080 (-4.35%)
Aug 13, 2025, 4:00 PM - Market closed
Yunji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.75 | 1.86 | 1.75 | 1.76 | 1.76 | -4.35% | 4,345 |
| Aug 12, 2025 | 1.80 | 1.87 | 1.79 | 1.84 | 1.84 | 5.14% | 2,831 |
| Aug 11, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | -0.85% | 3,784 |
| Aug 8, 2025 | 1.75 | 1.82 | 1.74 | 1.77 | 1.77 | -0.28% | 9,574 |
| Aug 7, 2025 | 1.80 | 1.82 | 1.73 | 1.77 | 1.77 | 0.57% | 2,121 |
| Aug 6, 2025 | 1.79 | 1.92 | 1.73 | 1.76 | 1.76 | -4.86% | 48,929 |
| Aug 5, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 42,815 |
| Aug 4, 2025 | 1.82 | 1.83 | 1.72 | 1.80 | 1.80 | -0.55% | 44,768 |
| Aug 1, 2025 | 1.83 | 1.87 | 1.80 | 1.81 | 1.81 | -1.15% | 21,828 |
| Jul 31, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.05% | 15,480 |
| Jul 30, 2025 | 1.82 | 1.92 | 1.82 | 1.83 | 1.83 | -0.54% | 11,781 |
| Jul 29, 2025 | 1.82 | 1.88 | 1.82 | 1.84 | 1.84 | 1.10% | 3,279 |
| Jul 28, 2025 | 1.82 | 1.94 | 1.82 | 1.82 | 1.82 | -0.60% | 11,106 |
| Jul 25, 2025 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -3.12% | 3,377 |
| Jul 24, 2025 | 1.90 | 1.95 | 1.89 | 1.89 | 1.89 | - | 1,593 |
| Jul 23, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -2.07% | 7,644 |
| Jul 22, 2025 | 1.94 | 1.98 | 1.87 | 1.93 | 1.93 | - | 10,880 |
| Jul 21, 2025 | 1.93 | 2.10 | 1.87 | 1.93 | 1.93 | -0.52% | 51,225 |
| Jul 18, 2025 | 1.93 | 1.97 | 1.85 | 1.94 | 1.94 | 6.42% | 7,127 |
| Jul 17, 2025 | 1.92 | 2.01 | 1.80 | 1.82 | 1.82 | -6.51% | 41,258 |
| Jul 16, 2025 | 1.89 | 1.95 | 1.82 | 1.95 | 1.95 | 7.14% | 3,323 |
| Jul 15, 2025 | 1.88 | 1.94 | 1.82 | 1.82 | 1.82 | 1.11% | 37,216 |
| Jul 14, 2025 | 1.81 | 1.89 | 1.80 | 1.80 | 1.80 | -0.55% | 9,484 |
| Jul 11, 2025 | 1.84 | 1.88 | 1.81 | 1.81 | 1.81 | -5.43% | 5,056 |
| Jul 10, 2025 | 1.78 | 2.00 | 1.78 | 1.91 | 1.91 | 3.46% | 53,842 |
| Jul 9, 2025 | 1.85 | 1.94 | 1.85 | 1.85 | 1.85 | -6.57% | 12,329 |
| Jul 8, 2025 | 1.88 | 2.03 | 1.88 | 1.98 | 1.98 | 5.88% | 9,011 |
| Jul 7, 2025 | 1.99 | 1.99 | 1.82 | 1.87 | 1.87 | 0.54% | 12,391 |
| Jul 3, 2025 | 1.86 | 2.00 | 1.86 | 1.86 | 1.86 | 1.09% | 4,959 |
| Jul 2, 2025 | 1.82 | 1.86 | 1.81 | 1.84 | 1.84 | 3.95% | 7,053 |
| Jul 1, 2025 | 1.91 | 1.97 | 1.77 | 1.77 | 1.77 | -14.08% | 50,719 |
| Jun 30, 2025 | 2.20 | 2.47 | 1.93 | 2.06 | 2.06 | -0.72% | 371,379 |
| Jun 27, 2025 | 1.97 | 2.10 | 1.94 | 2.08 | 2.08 | 6.41% | 290,427 |
| Jun 26, 2025 | 1.99 | 1.99 | 1.88 | 1.95 | 1.95 | 0.52% | 23,528 |
| Jun 25, 2025 | 1.84 | 2.04 | 1.81 | 1.94 | 1.94 | 7.96% | 65,785 |
| Jun 24, 2025 | 1.81 | 1.81 | 1.76 | 1.80 | 1.80 | 2.10% | 902 |
| Jun 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | 1,816 |
| Jun 20, 2025 | 1.84 | 1.91 | 1.73 | 1.79 | 1.79 | 2.87% | 40,652 |
| Jun 18, 2025 | 1.71 | 1.82 | 1.71 | 1.74 | 1.74 | 4.19% | 11,581 |
| Jun 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 42,628 |
| Jun 16, 2025 | 1.75 | 1.75 | 1.66 | 1.67 | 1.67 | 0.36% | 4,538 |
| Jun 13, 2025 | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | -7.04% | 5,001 |
| Jun 12, 2025 | 1.70 | 1.90 | 1.70 | 1.79 | 1.79 | 5.29% | 4,243 |
| Jun 11, 2025 | 1.80 | 1.82 | 1.70 | 1.70 | 1.70 | -3.95% | 5,090 |
| Jun 10, 2025 | 1.87 | 1.87 | 1.75 | 1.77 | 1.77 | -3.28% | 18,047 |
| Jun 9, 2025 | 1.82 | 1.91 | 1.79 | 1.83 | 1.83 | 1.67% | 3,581 |
| Jun 6, 2025 | 1.90 | 2.01 | 1.80 | 1.80 | 1.80 | -3.74% | 22,912 |
| Jun 5, 2025 | 1.85 | 2.12 | 1.78 | 1.87 | 1.87 | 10.00% | 80,942 |
| Jun 4, 2025 | 1.66 | 1.80 | 1.56 | 1.70 | 1.70 | 6.25% | 50,396 |
| Jun 3, 2025 | 1.56 | 1.62 | 1.56 | 1.60 | 1.60 | 3.23% | 2,281 |