Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

YJ Historical Prices

Yunji Inc. American Depository Shares · daily open, high, low, close & volume

Trading days
237
Period high
13.97
Period low
1.10
Period change
-35.63%
DateOpenHighLowCloseChangeVolume
Nov 5, 20261.141.171.101.12-0.88%82,547
Nov 4, 20261.201.211.131.13-6.22%17,880
Nov 3, 20261.191.251.191.21+1.26%10,393
Nov 2, 20261.191.251.181.19+0.00%33,930
Oct 30, 20261.191.251.131.19-3.25%90,112
Oct 29, 20261.231.281.221.23-1.60%16,785
Oct 28, 20261.211.281.211.25-1.57%32,395
Oct 27, 20261.231.281.221.27+3.25%21,603
Oct 26, 20261.291.301.221.23-5.38%79,330
Oct 23, 20261.361.361.261.30-5.11%371,355
Oct 22, 20261.421.461.351.37-5.52%35,961
Oct 21, 20261.471.521.421.45-3.33%59,845
Oct 20, 20261.431.541.411.50+1.35%37,218
Oct 19, 20261.481.581.471.48-0.67%58,252
Oct 16, 20261.521.621.381.49-1.97%89,124
Oct 15, 20261.481.691.481.52-5.59%155,599
Oct 14, 20261.892.001.601.61-22.22%666,247
Oct 13, 20262.572.581.832.07+9.52%25,137,892
Oct 12, 20261.731.921.731.89+5.59%110,404
Oct 9, 20261.691.871.611.79+12.58%75,858
Oct 8, 20261.581.641.571.59-3.05%43,517
Oct 7, 20261.751.751.591.64-3.53%19,671
Oct 6, 20261.611.771.601.70+3.66%71,935
Oct 5, 20261.631.781.541.64+1.23%34,675
Oct 2, 20261.621.651.591.62-1.82%47,318
Oct 1, 20261.701.701.641.65-5.17%31,478
Sep 30, 20261.701.781.671.74+0.00%34,289
Sep 29, 20261.691.801.661.74+0.00%36,193
Sep 28, 20261.721.811.681.74-4.40%90,201
Sep 25, 20261.821.981.791.82+1.68%395,172
Sep 24, 20261.871.881.781.79+0.00%39,487
Sep 23, 20261.891.961.781.79-5.29%102,571
Sep 22, 20261.921.921.871.89-2.58%25,122
Sep 21, 20261.912.021.911.94+1.57%38,282
Sep 18, 20261.941.961.891.91-1.55%31,984
Sep 17, 20261.932.041.901.94-2.02%74,325
Sep 16, 20262.002.101.911.98+0.51%207,946
Sep 15, 20261.942.061.941.97-6.19%68,064
Sep 14, 20261.932.231.862.10+5.53%280,595
Sep 11, 20262.072.161.951.99+4.19%99,060
Sep 10, 20262.022.021.911.91-6.37%75,189
Sep 9, 20261.982.121.952.04+4.08%180,565
Sep 8, 20262.002.001.901.96-3.45%69,834
Sep 4, 20262.122.152.022.03-4.69%60,338
Sep 3, 20262.192.212.122.13-2.07%34,591
Sep 2, 20262.482.482.072.17-18.54%132,537
Aug 31, 20262.652.672.512.67-3.96%102,294
Aug 28, 20262.993.012.752.78-12.85%207,295
Aug 27, 20263.183.403.023.19+15.58%8,105,866
Aug 26, 20262.693.242.662.76+2.99%600,837
Aug 25, 20262.722.852.502.68-6.29%267,478
Aug 24, 20263.483.562.732.86-20.78%532,221
Aug 21, 20264.114.353.573.61-9.30%3,456,674
Aug 20, 20263.854.483.703.98-6.35%7,369,380
Aug 19, 20265.876.003.324.25+144.25%129,379,410
Aug 18, 20261.861.861.721.74-7.45%77,002
Aug 17, 20261.831.931.761.88+0.53%173,916
Aug 14, 20261.911.931.771.87-3.61%79,777
Aug 13, 20262.012.061.871.94-2.51%188,365
Aug 12, 20262.162.191.831.99-10.36%441,216
Aug 11, 20262.562.792.152.22-17.78%600,333
Aug 10, 20262.504.202.142.70-20.59%4,076,057
Aug 7, 20261.3813.971.333.40+176.42%51,221,476
Aug 6, 20261.311.361.221.23-4.65%3,318
Aug 5, 20261.371.371.291.29+0.78%1,739
Aug 4, 20261.301.301.231.28+5.44%1,536
Aug 3, 20261.261.261.201.21-2.88%19,173
Jul 31, 20261.181.291.181.25+5.93%5,055
Jul 30, 20261.211.211.181.18-2.48%2,484
Jul 29, 20261.231.271.211.21-2.42%3,292
Jul 28, 20261.261.261.241.24-0.80%711
Jul 27, 20261.371.371.191.25-6.02%11,457
Jul 24, 20261.351.371.331.33-6.99%2,729
Jul 23, 20261.381.491.381.43+5.14%2,538
Jul 22, 20261.431.441.361.36-5.55%3,344
Jul 21, 20261.421.451.421.44-1.37%1,678
Jul 20, 20261.451.561.431.46-2.67%187,051
Jul 17, 20261.461.501.461.50+4.01%1,821
Jul 16, 20261.441.441.441.44+1.20%511
Jul 15, 20261.351.491.351.43+7.14%2,877
Jul 14, 20261.331.331.331.33-0.70%412
Jul 13, 20261.451.451.341.34-7.63%696
Jul 10, 20261.441.451.441.45+4.32%1,023
Jul 9, 20261.311.481.311.39-0.71%11,239
Jul 8, 20261.331.441.331.40+6.87%3,612
Jul 7, 20261.471.541.311.31-9.03%52,107
Jul 6, 20261.441.441.441.44-0.02%1,145
Jul 2, 20261.531.531.441.44-4.62%1,710
Jul 1, 20261.581.581.511.51+6.34%1,836
Jun 30, 20261.401.451.401.42+1.43%3,012
Jun 29, 20261.451.451.401.40-5.41%1,118
Jun 26, 20261.481.481.441.48-4.59%3,151
Jun 25, 20261.551.551.551.55-1.74%1,113
Jun 24, 20261.501.581.501.58-1.26%1,725
Jun 23, 20261.551.601.551.60+6.59%461
Jun 22, 20261.561.571.501.50-2.60%3,149
Jun 18, 20261.581.601.491.54+3.36%1,004
Jun 17, 20261.531.531.491.49+0.00%3,995
Jun 16, 20261.501.611.381.49-7.74%37,357
Jun 15, 20261.641.641.521.61-6.38%140,855
Jun 12, 20261.731.731.731.73-2.54%1,404
Jun 11, 20261.671.781.651.77+2.91%5,052
Jun 10, 20261.741.741.621.72-3.91%11,367
Jun 9, 20261.551.801.541.79+3.17%34,053
Jun 8, 20261.601.751.601.74+7.79%193,485
Jun 5, 20261.491.611.491.61+6.60%4,886
Jun 4, 20261.531.531.511.51-1.31%2,164
Jun 3, 20261.551.551.531.53-0.33%1,421
Jun 2, 20261.571.621.531.53-4.06%8,300
Jun 1, 20261.581.601.391.60+1.91%26,332
May 29, 20261.591.701.571.57-0.01%4,906
May 28, 20261.551.731.551.57+1.30%1,454
May 27, 20261.701.701.551.55-7.74%12,054
May 26, 20261.681.681.681.68+0.00%645
May 22, 20261.601.681.591.68-1.18%8,958
May 21, 20261.791.791.701.70-5.02%463
May 20, 20261.711.791.611.79+11.87%6,538
May 19, 20261.601.601.601.60+0.00%786
May 18, 20261.601.681.601.60-1.84%5,739
May 15, 20261.661.691.631.63-4.68%3,497
May 14, 20261.821.821.631.71-8.56%9,400
May 11, 20261.801.911.801.87-0.53%6,233
May 7, 20261.771.881.771.88+4.44%2,873
May 4, 20261.701.811.701.80+5.26%1,235
May 1, 20261.701.811.621.71+0.59%3,764
Apr 30, 20261.841.841.701.70-7.61%3,512
Apr 29, 20261.811.841.811.84-1.08%2,315
Apr 28, 20261.741.861.741.86+0.00%1,117
Apr 27, 20261.701.861.701.86+6.29%1,987
Apr 24, 20261.751.871.741.75-5.91%8,385
Apr 23, 20261.861.861.861.86-2.11%569
Apr 22, 20261.791.901.791.90+5.56%6,148
Apr 21, 20261.731.911.731.80+4.05%9,779
Apr 20, 20261.911.911.731.73+0.00%638
Apr 17, 20261.791.791.731.73-7.49%1,262
Apr 16, 20261.641.871.641.87+5.65%16,047
Apr 15, 20261.631.771.571.77+4.74%3,927
Apr 14, 20261.551.691.551.69+7.64%2,459
Apr 9, 20261.681.681.571.57+1.95%959
Apr 8, 20261.531.801.531.54-0.65%2,643
Apr 7, 20261.571.651.551.55+3.33%2,478
Apr 6, 20261.491.511.481.50+0.00%1,466
Apr 2, 20261.551.621.501.50-0.66%14,043
Apr 1, 20261.601.601.511.51+0.00%5,705
Mar 31, 20261.761.761.501.51-14.63%25,284
Mar 30, 20261.761.771.761.77-3.88%1,474
Mar 27, 20261.921.921.831.84-1.08%4,394
Mar 26, 20261.921.921.851.86-3.12%4,279
Mar 25, 20261.831.921.831.92+3.23%2,211
Mar 24, 20261.861.891.831.86-2.11%1,191
Mar 23, 20261.861.911.691.90+2.70%6,565
Mar 20, 20261.681.851.671.85+10.78%3,691
Mar 19, 20261.851.851.671.67-10.70%5,140
Mar 18, 20261.571.871.571.87+6.25%1,754
Mar 17, 20261.611.771.611.76+3.53%1,995
Mar 16, 20261.551.801.551.70-6.08%6,761
Mar 13, 20261.871.871.521.81-3.72%2,458
Mar 12, 20261.721.881.721.88+3.87%2,333
Mar 11, 20261.801.811.801.81+3.43%2,433
Mar 10, 20261.671.751.631.75+12.90%2,080
Mar 9, 20261.691.691.411.55-12.42%9,866
Mar 6, 20261.751.771.551.77+1.14%8,234
Mar 5, 20261.461.751.401.75+19.86%9,850
Mar 4, 20261.501.501.451.46-7.10%2,674
Mar 3, 20261.501.601.321.57+5.48%31,054
Mar 2, 20261.391.491.381.49-1.32%2,075
Feb 27, 20261.411.551.331.51+7.86%44,229
Feb 26, 20261.411.411.371.40+2.94%5,513
Feb 25, 20261.361.361.341.36+0.73%2,559
Feb 24, 20261.261.351.261.35-2.95%3,244
Feb 23, 20261.381.451.371.39-4.71%4,804
Feb 20, 20261.421.511.381.46+4.29%9,753
Feb 19, 20261.361.451.361.40+0.72%4,110
Feb 18, 20261.431.431.391.39-2.80%5,898
Feb 17, 20261.431.431.341.43+1.42%9,181
Feb 13, 20261.321.411.321.41-2.08%2,606
Feb 12, 20261.311.461.311.44+5.88%9,972
Feb 11, 20261.281.361.281.36+0.00%9,066
Feb 10, 20261.281.361.281.36+0.74%11,305
Feb 9, 20261.391.431.251.35-7.22%19,950
Feb 6, 20261.301.461.251.46-3.00%34,505
Feb 5, 20261.461.531.421.50-1.32%27,306
Feb 4, 20261.531.681.391.52-4.40%33,976
Feb 3, 20261.801.801.551.59-14.05%246,454
Feb 2, 20261.882.331.621.85+16.35%8,847,970
Jan 30, 20261.481.791.461.59+1.92%3,592,403
Jan 29, 20261.451.631.441.56+5.41%34,202
Jan 28, 20261.321.631.321.48+12.98%57,698
Jan 27, 20261.321.321.311.31+0.01%1,568
Jan 26, 20261.301.311.251.31+1.54%2,297
Jan 23, 20261.291.331.251.29+0.00%5,322
Jan 22, 20261.281.291.261.29+0.00%1,212
Jan 21, 20261.311.331.261.29-3.01%5,534
Jan 20, 20261.301.331.251.33+2.31%6,439
Jan 16, 20261.301.401.261.30+0.00%11,884
Jan 15, 20261.361.361.251.30-0.76%2,694
Jan 13, 20261.311.311.291.31+0.00%2,606
Jan 12, 20261.301.311.301.31+0.77%3,449
Jan 9, 20261.291.301.291.30+0.78%410
Jan 8, 20261.301.301.291.29-1.53%1,435
Jan 7, 20261.241.311.241.31+6.51%2,631
Jan 6, 20261.151.231.151.23+9.81%4,274
Jan 5, 20261.141.201.111.12-5.88%7,559
Jan 2, 20261.201.201.181.19+0.85%1,650
Dec 31, 20251.241.241.181.18-4.07%5,711
Dec 30, 20251.431.431.201.23-12.77%13,870
Dec 29, 20251.461.461.411.41-5.37%1,650
Dec 26, 20251.601.601.411.49-0.67%8,139
Dec 24, 20251.491.691.491.50-1.96%16,661
Dec 23, 20251.431.551.431.53+6.99%4,697
Dec 22, 20251.421.601.421.43+1.42%30,442
Dec 19, 20251.411.481.411.41-0.70%862
Dec 17, 20251.491.491.421.42+1.43%745
Dec 16, 20251.391.411.391.40-6.04%970
Dec 15, 20251.511.511.491.49-7.45%2,367
Dec 11, 20251.611.611.611.61+0.63%306
Dec 10, 20251.581.661.581.60+5.95%6,030
Dec 9, 20251.581.591.511.51-0.65%1,012
Dec 8, 20251.511.571.511.52-2.25%2,399
Dec 5, 20251.521.551.521.55+3.66%2,970
Dec 4, 20251.571.571.501.50-3.81%1,094
Dec 2, 20251.521.561.521.56+3.28%532
Dec 1, 20251.551.551.511.51-1.95%4,843
Nov 28, 20251.521.551.521.54+1.32%1,029
Nov 26, 20251.651.651.521.52+2.70%629
Nov 24, 20251.421.481.421.48+2.07%2,165
Nov 21, 20251.571.571.451.45-9.38%5,023
Nov 20, 20251.621.621.601.60+1.27%728
Nov 19, 20251.561.601.561.58-1.86%1,058
Nov 18, 20251.651.651.611.61-3.59%6,468
Nov 17, 20251.671.711.661.67-1.76%4,861
Nov 13, 20251.691.701.681.70-0.01%2,404
Nov 12, 20251.741.761.701.70-1.73%6,508
Nov 11, 20251.731.781.731.73-0.57%4,150
Nov 10, 20251.791.791.731.74+1.75%2,845
Nov 7, 20251.721.721.701.71-1.72%4,507
Nov 6, 20251.721.751.691.74+1.75%6,116

Daily open, high, low, close and volume for Yunji Inc. American Depository Shares (YJ). Showing 237 trading days. Unadjusted prices.