Beijing Yunji Technology Co., Ltd. (HKG:2670)
Hong Kong
· Delayed Price · Currency is HKD 151.80
-3.00 (-1.94%)
Last updated: Mar 10, 2026, 2:17 PM HKT
Beijing Yunji Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 149.00 | 157.00 | 135.10 | 154.80 | 154.80 | 2.72% | 113,900 |
| Mar 6, 2026 | 144.00 | 152.60 | 136.80 | 150.70 | 150.70 | -0.86% | 79,450 |
| Mar 5, 2026 | 135.00 | 152.00 | 134.60 | 152.00 | 152.00 | 11.11% | 128,300 |
| Mar 4, 2026 | 132.40 | 137.00 | 129.00 | 136.80 | 136.80 | 1.56% | 73,800 |
| Mar 3, 2026 | 136.00 | 137.80 | 125.90 | 134.70 | 134.70 | -0.30% | 125,950 |
| Mar 2, 2026 | 119.00 | 136.00 | 113.00 | 135.10 | 135.10 | 8.34% | 136,251 |
| Feb 27, 2026 | 116.50 | 124.70 | 116.50 | 124.70 | 124.70 | 7.04% | 121,250 |
| Feb 26, 2026 | 116.00 | 119.50 | 112.70 | 116.50 | 116.50 | 0.43% | 19,900 |
| Feb 25, 2026 | 120.00 | 121.30 | 111.20 | 116.00 | 116.00 | -3.33% | 79,100 |
| Feb 24, 2026 | 119.90 | 121.50 | 113.80 | 120.00 | 120.00 | -0.41% | 49,600 |
| Feb 23, 2026 | 115.70 | 123.00 | 115.00 | 120.50 | 120.50 | 4.06% | 92,600 |
| Feb 20, 2026 | 109.00 | 117.90 | 109.00 | 115.80 | 115.80 | 6.24% | 62,700 |
| Feb 16, 2026 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 0.93% | 1,700 |
| Feb 13, 2026 | 106.40 | 109.00 | 105.70 | 108.00 | 108.00 | 1.50% | 17,200 |
| Feb 12, 2026 | 108.00 | 109.00 | 106.00 | 106.40 | 106.40 | -1.48% | 17,550 |
| Feb 11, 2026 | 111.80 | 111.80 | 108.00 | 108.00 | 108.00 | -4.00% | 34,650 |
| Feb 10, 2026 | 114.00 | 114.90 | 111.00 | 112.50 | 112.50 | -1.32% | 13,850 |
| Feb 9, 2026 | 110.00 | 114.40 | 110.00 | 114.00 | 114.00 | 4.11% | 17,900 |
| Feb 6, 2026 | 108.40 | 113.90 | 108.40 | 109.50 | 109.50 | -1.26% | 9,250 |
| Feb 5, 2026 | 110.60 | 112.10 | 108.00 | 110.90 | 110.90 | -1.33% | 18,950 |
| Feb 4, 2026 | 113.00 | 114.00 | 110.90 | 112.40 | 112.40 | -1.40% | 34,450 |
| Feb 3, 2026 | 115.00 | 116.60 | 112.20 | 114.00 | 114.00 | 1.51% | 23,850 |
| Feb 2, 2026 | 117.00 | 117.00 | 111.60 | 112.30 | 112.30 | -5.07% | 47,350 |
| Jan 30, 2026 | 120.00 | 123.00 | 115.10 | 118.30 | 118.30 | -3.19% | 38,850 |
| Jan 29, 2026 | 119.80 | 123.00 | 113.00 | 122.20 | 122.20 | 2.00% | 54,200 |
| Jan 28, 2026 | 123.00 | 125.00 | 119.00 | 119.80 | 119.80 | -2.60% | 42,200 |
| Jan 27, 2026 | 111.90 | 123.50 | 111.90 | 123.00 | 123.00 | 9.92% | 71,250 |
| Jan 26, 2026 | 115.20 | 117.70 | 111.00 | 111.90 | 111.90 | -2.86% | 67,700 |
| Jan 23, 2026 | 114.00 | 115.50 | 113.00 | 115.20 | 115.20 | 1.05% | 65,450 |
| Jan 22, 2026 | 115.50 | 115.50 | 111.40 | 114.00 | 114.00 | -1.30% | 23,950 |
| Jan 21, 2026 | 116.90 | 116.90 | 112.50 | 115.50 | 115.50 | -1.37% | 43,250 |
| Jan 20, 2026 | 117.10 | 122.30 | 116.80 | 117.10 | 117.10 | -1.01% | 21,785 |
| Jan 19, 2026 | 121.30 | 124.00 | 118.20 | 118.30 | 118.30 | -2.47% | 49,384 |
| Jan 16, 2026 | 117.80 | 125.60 | 117.80 | 121.30 | 121.30 | 4.84% | 113,050 |
| Jan 15, 2026 | 116.50 | 116.50 | 113.00 | 115.70 | 115.70 | -0.69% | 28,923 |
| Jan 14, 2026 | 115.50 | 118.20 | 113.80 | 116.50 | 116.50 | 0.87% | 51,550 |
| Jan 13, 2026 | 121.00 | 124.30 | 114.60 | 115.50 | 115.50 | -3.35% | 42,500 |
| Jan 12, 2026 | 111.00 | 121.00 | 109.50 | 119.50 | 119.50 | 7.37% | 85,440 |
| Jan 9, 2026 | 114.60 | 115.00 | 111.00 | 111.30 | 111.30 | -2.79% | 58,450 |
| Jan 8, 2026 | 114.70 | 114.70 | 111.40 | 114.50 | 114.50 | -0.26% | 30,150 |
| Jan 7, 2026 | 109.80 | 115.80 | 107.50 | 114.80 | 114.80 | 6.99% | 64,450 |
| Jan 6, 2026 | 107.00 | 112.50 | 107.00 | 107.30 | 107.30 | 0.28% | 29,550 |
| Jan 5, 2026 | 110.00 | 110.10 | 105.60 | 107.00 | 107.00 | -2.73% | 56,000 |
| Jan 2, 2026 | 108.00 | 115.00 | 108.00 | 110.00 | 110.00 | 0.92% | 50,700 |
| Dec 31, 2025 | 110.80 | 113.30 | 106.00 | 109.00 | 109.00 | -1.18% | 25,350 |
| Dec 30, 2025 | 113.60 | 116.90 | 109.00 | 110.30 | 110.30 | -2.90% | 53,050 |
| Dec 29, 2025 | 114.50 | 127.30 | 112.20 | 113.60 | 113.60 | -0.70% | 86,372 |
| Dec 24, 2025 | 115.40 | 116.20 | 110.50 | 114.40 | 114.40 | -0.52% | 12,200 |
| Dec 23, 2025 | 117.10 | 123.20 | 112.50 | 115.00 | 115.00 | -1.29% | 79,200 |
| Dec 22, 2025 | 126.00 | 129.00 | 115.80 | 116.50 | 116.50 | -5.52% | 57,650 |
| Dec 19, 2025 | 130.60 | 132.00 | 121.00 | 123.30 | 123.30 | -5.59% | 77,450 |
| Dec 18, 2025 | 148.30 | 148.30 | 129.80 | 130.60 | 130.60 | -11.94% | 95,100 |
| Dec 17, 2025 | 154.40 | 154.40 | 145.90 | 148.30 | 148.30 | -3.95% | 78,800 |
| Dec 16, 2025 | 162.80 | 167.90 | 153.00 | 154.40 | 154.40 | -5.16% | 82,850 |
| Dec 15, 2025 | 161.40 | 169.30 | 152.00 | 162.80 | 162.80 | 0.87% | 128,400 |
| Dec 12, 2025 | 165.00 | 169.30 | 160.40 | 161.40 | 161.40 | -2.36% | 53,150 |
| Dec 11, 2025 | 177.00 | 177.50 | 164.90 | 165.30 | 165.30 | -5.54% | 49,750 |
| Dec 10, 2025 | 166.80 | 175.50 | 150.00 | 175.00 | 175.00 | 4.35% | 139,191 |
| Dec 9, 2025 | 186.10 | 187.00 | 157.00 | 167.70 | 167.70 | -9.20% | 337,752 |
| Dec 8, 2025 | 189.30 | 198.00 | 171.90 | 184.70 | 184.70 | -2.43% | 260,550 |
| Dec 5, 2025 | 187.50 | 197.60 | 181.10 | 189.30 | 189.30 | 0.96% | 186,850 |
| Dec 4, 2025 | 175.10 | 188.80 | 168.10 | 187.50 | 187.50 | 8.38% | 356,000 |
| Dec 3, 2025 | 154.10 | 173.90 | 152.90 | 173.00 | 173.00 | 12.26% | 274,218 |
| Dec 2, 2025 | 138.60 | 154.70 | 134.00 | 154.10 | 154.10 | 11.18% | 266,780 |
| Dec 1, 2025 | 129.40 | 139.60 | 128.50 | 138.60 | 138.60 | 7.03% | 171,200 |
| Nov 28, 2025 | 127.80 | 130.00 | 125.50 | 129.50 | 129.50 | 1.33% | 71,350 |
| Nov 27, 2025 | 125.10 | 128.60 | 124.40 | 127.80 | 127.80 | 0.79% | 52,750 |
| Nov 26, 2025 | 124.30 | 128.90 | 124.10 | 126.80 | 126.80 | -0.39% | 68,500 |
| Nov 25, 2025 | 124.00 | 127.60 | 120.00 | 127.30 | 127.30 | 2.66% | 116,450 |
| Nov 24, 2025 | 117.30 | 124.90 | 109.00 | 124.00 | 124.00 | 5.71% | 94,550 |
| Nov 21, 2025 | 123.60 | 125.00 | 116.20 | 117.30 | 117.30 | -7.05% | 92,000 |
| Nov 20, 2025 | 120.00 | 128.50 | 118.00 | 126.20 | 126.20 | 4.99% | 141,100 |
| Nov 19, 2025 | 113.90 | 122.90 | 112.10 | 120.20 | 120.20 | 7.23% | 184,650 |
| Nov 18, 2025 | 110.00 | 114.00 | 108.00 | 112.10 | 112.10 | -0.80% | 53,850 |
| Nov 17, 2025 | 114.00 | 115.10 | 104.00 | 113.00 | 113.00 | -1.22% | 61,650 |
| Nov 14, 2025 | 110.10 | 115.60 | 109.00 | 114.40 | 114.40 | -0.69% | 54,700 |
| Nov 13, 2025 | 111.80 | 116.20 | 105.30 | 115.20 | 115.20 | 3.04% | 87,850 |
| Nov 12, 2025 | 104.00 | 111.80 | 102.30 | 111.80 | 111.80 | 7.50% | 110,400 |
| Nov 11, 2025 | 103.00 | 104.50 | 101.00 | 104.00 | 104.00 | 1.17% | 39,500 |
| Nov 10, 2025 | 102.40 | 105.90 | 102.00 | 102.80 | 102.80 | 0.39% | 34,100 |
| Nov 7, 2025 | 102.00 | 103.00 | 100.80 | 102.40 | 102.40 | -0.58% | 35,200 |
| Nov 6, 2025 | 103.30 | 104.30 | 102.00 | 103.00 | 103.00 | -0.29% | 40,300 |
| Nov 5, 2025 | 101.80 | 105.00 | 101.00 | 103.30 | 103.30 | -0.67% | 51,600 |
| Nov 4, 2025 | 110.60 | 113.30 | 102.00 | 104.00 | 104.00 | -5.97% | 219,216 |
| Nov 3, 2025 | 111.00 | 112.10 | 108.20 | 110.60 | 110.60 | -0.45% | 29,850 |
| Oct 31, 2025 | 113.30 | 116.80 | 110.60 | 111.10 | 111.10 | -2.54% | 63,950 |
| Oct 30, 2025 | 110.40 | 118.00 | 110.40 | 114.00 | 114.00 | 4.20% | 137,750 |
| Oct 28, 2025 | 114.50 | 114.70 | 107.50 | 109.40 | 109.40 | -4.45% | 217,900 |
| Oct 27, 2025 | 123.00 | 123.00 | 113.80 | 114.50 | 114.50 | -4.66% | 173,850 |
| Oct 24, 2025 | 125.70 | 125.80 | 120.00 | 120.10 | 120.10 | -2.75% | 64,850 |
| Oct 23, 2025 | 119.10 | 125.60 | 113.20 | 123.50 | 123.50 | 1.98% | 131,320 |
| Oct 22, 2025 | 126.20 | 126.20 | 115.10 | 121.10 | 121.10 | -4.65% | 152,550 |
| Oct 21, 2025 | 131.30 | 136.00 | 123.80 | 127.00 | 127.00 | -2.38% | 333,470 |
| Oct 20, 2025 | 110.00 | 130.10 | 109.40 | 130.10 | 130.10 | 21.59% | 491,540 |
| Oct 17, 2025 | 124.80 | 124.80 | 104.00 | 107.00 | 107.00 | -11.20% | 636,680 |