Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.555
+0.055 (3.67%)
At close: Dec 5, 2025, 4:00 PM EST
1.520
-0.035 (-2.25%)
After-hours: Dec 5, 2025, 4:10 PM EST
Yunji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 3.67% | 2,970 |
| Dec 4, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -3.85% | 1,094 |
| Dec 2, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 3.31% | 532 |
| Dec 1, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 4,843 |
| Nov 28, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 1,029 |
| Nov 26, 2025 | 1.65 | 1.65 | 1.52 | 1.52 | 1.52 | 2.70% | 629 |
| Nov 24, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 2.07% | 2,165 |
| Nov 21, 2025 | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -9.38% | 5,023 |
| Nov 20, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | 1.27% | 728 |
| Nov 19, 2025 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | -1.86% | 1,058 |
| Nov 18, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -3.59% | 6,468 |
| Nov 17, 2025 | 1.67 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 4,861 |
| Nov 13, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | - | 2,404 |
| Nov 12, 2025 | 1.74 | 1.77 | 1.70 | 1.70 | 1.70 | -1.73% | 6,508 |
| Nov 11, 2025 | 1.73 | 1.78 | 1.73 | 1.73 | 1.73 | -0.57% | 4,150 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | 1.75% | 2,845 |
| Nov 7, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -1.72% | 4,507 |
| Nov 6, 2025 | 1.72 | 1.75 | 1.69 | 1.74 | 1.74 | 1.75% | 6,116 |
| Nov 5, 2025 | 1.80 | 1.80 | 1.70 | 1.71 | 1.71 | -4.47% | 4,146 |
| Nov 4, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | 6,987 |
| Nov 3, 2025 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | -0.93% | 7,167 |
| Oct 31, 2025 | 1.83 | 1.87 | 1.80 | 1.83 | 1.83 | 0.94% | 6,921 |
| Oct 30, 2025 | 1.81 | 1.91 | 1.81 | 1.81 | 1.81 | -2.16% | 6,134 |
| Oct 29, 2025 | 1.88 | 1.88 | 1.81 | 1.85 | 1.85 | -0.54% | 3,059 |
| Oct 28, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 678 |
| Oct 27, 2025 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | 0.54% | 1,228 |
| Oct 24, 2025 | 2.00 | 2.00 | 1.85 | 1.86 | 1.86 | 2.76% | 1,664 |
| Oct 23, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -1.63% | 3,332 |
| Oct 22, 2025 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -2.65% | 8,544 |
| Oct 21, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | 3.85% | 13,387 |
| Oct 20, 2025 | 2.00 | 2.00 | 1.82 | 1.82 | 1.82 | -9.90% | 6,050 |
| Oct 17, 2025 | 2.02 | 2.05 | 1.99 | 2.02 | 2.02 | -1.46% | 9,702 |
| Oct 16, 2025 | 2.10 | 2.10 | 2.02 | 2.05 | 2.05 | -1.44% | 19,506 |
| Oct 15, 2025 | 2.21 | 2.34 | 2.05 | 2.08 | 2.08 | -4.59% | 43,897 |
| Oct 14, 2025 | 2.27 | 2.27 | 2.11 | 2.18 | 2.18 | -3.11% | 7,348 |
| Oct 13, 2025 | 2.05 | 2.33 | 2.02 | 2.25 | 2.25 | 10.13% | 7,784 |
| Oct 10, 2025 | 2.17 | 2.17 | 2.04 | 2.04 | 2.04 | -9.20% | 6,811 |
| Oct 9, 2025 | 2.26 | 2.29 | 2.09 | 2.25 | 2.25 | -2.17% | 17,385 |
| Oct 8, 2025 | 2.12 | 2.30 | 2.12 | 2.30 | 2.30 | 4.55% | 25,533 |
| Oct 7, 2025 | 1.97 | 2.67 | 1.97 | 2.20 | 2.20 | 11.68% | 246,350 |
| Oct 6, 2025 | 1.95 | 1.97 | 1.93 | 1.97 | 1.97 | -1.99% | 2,544 |
| Oct 3, 2025 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | 2.55% | 3,324 |
| Oct 2, 2025 | 1.97 | 2.01 | 1.96 | 1.96 | 1.96 | 2.83% | 3,050 |
| Oct 1, 2025 | 1.98 | 2.02 | 1.82 | 1.91 | 1.91 | -3.25% | 3,052 |
| Sep 30, 2025 | 2.00 | 2.00 | 1.87 | 1.97 | 1.97 | 3.41% | 21,864 |
| Sep 29, 2025 | 1.81 | 1.98 | 1.81 | 1.91 | 1.91 | -0.26% | 3,270 |
| Sep 26, 2025 | 1.98 | 1.98 | 1.90 | 1.91 | 1.91 | -3.54% | 9,786 |
| Sep 25, 2025 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 1.54% | 6,610 |
| Sep 24, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 2.90% | 3,629 |
| Sep 23, 2025 | 1.86 | 1.90 | 1.81 | 1.90 | 1.90 | 0.80% | 3,671 |