Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.550
-0.220 (-12.42%)
Mar 9, 2026, 3:33 PM EDT - Market open
Yunji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.69 | 1.69 | 1.69 | 1.67 | - | -5.65% | 602 |
| 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 |
| Feb 19, 2026 | 1.36 | 1.45 | 1.36 | 1.40 | 1.40 | 0.72% | 4,105 |
| Feb 18, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -2.80% | 5,898 |
| Feb 17, 2026 | 1.43 | 1.43 | 1.35 | 1.43 | 1.43 | 1.42% | 9,181 |
| Feb 13, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | -2.08% | 2,606 |
| Feb 12, 2026 | 1.31 | 1.46 | 1.31 | 1.44 | 1.44 | 5.88% | 8,829 |
| Feb 11, 2026 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | - | 9,066 |
| Feb 10, 2026 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | 0.74% | 8,092 |
| Feb 9, 2026 | 1.39 | 1.43 | 1.25 | 1.35 | 1.35 | -7.22% | 19,935 |
| Feb 6, 2026 | 1.30 | 1.46 | 1.25 | 1.46 | 1.46 | -3.00% | 33,990 |
| Feb 5, 2026 | 1.46 | 1.53 | 1.42 | 1.50 | 1.50 | -1.32% | 26,496 |
| Feb 4, 2026 | 1.53 | 1.68 | 1.39 | 1.52 | 1.52 | -4.40% | 33,976 |
| Feb 3, 2026 | 1.80 | 1.80 | 1.55 | 1.59 | 1.59 | -14.05% | 246,454 |
| Feb 2, 2026 | 1.88 | 2.33 | 1.62 | 1.85 | 1.85 | 16.35% | 8,847,970 |
| Jan 30, 2026 | 1.48 | 1.79 | 1.46 | 1.59 | 1.59 | 1.92% | 3,592,403 |
| Jan 29, 2026 | 1.45 | 1.63 | 1.44 | 1.56 | 1.56 | 5.41% | 34,202 |
| Jan 28, 2026 | 1.32 | 1.63 | 1.32 | 1.48 | 1.48 | 12.98% | 57,698 |
| Jan 27, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 1,568 |
| Jan 26, 2026 | 1.30 | 1.31 | 1.25 | 1.31 | 1.31 | 1.55% | 2,297 |
| Jan 23, 2026 | 1.29 | 1.33 | 1.25 | 1.29 | 1.29 | - | 5,322 |
| Jan 22, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | - | 1,212 |
| Jan 21, 2026 | 1.31 | 1.33 | 1.26 | 1.29 | 1.29 | -3.01% | 5,534 |
| Jan 20, 2026 | 1.30 | 1.33 | 1.25 | 1.33 | 1.33 | 2.31% | 6,439 |
| Jan 16, 2026 | 1.30 | 1.40 | 1.26 | 1.30 | 1.30 | - | 11,884 |
| Jan 15, 2026 | 1.36 | 1.36 | 1.25 | 1.30 | 1.30 | -0.76% | 2,694 |
| Jan 13, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | - | 2,606 |
| Jan 12, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 3,449 |
| Jan 9, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 410 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 1,435 |
| Jan 7, 2026 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 6.50% | 2,631 |
| Jan 6, 2026 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 9.82% | 4,274 |
| Jan 5, 2026 | 1.14 | 1.20 | 1.11 | 1.12 | 1.12 | -5.88% | 7,559 |
| Jan 2, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 1,650 |
| Dec 31, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -4.07% | 5,711 |
| Dec 30, 2025 | 1.43 | 1.43 | 1.20 | 1.23 | 1.23 | -12.77% | 13,870 |
| Dec 29, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -5.37% | 1,650 |
| Dec 26, 2025 | 1.60 | 1.60 | 1.41 | 1.49 | 1.49 | -0.67% | 8,139 |
| Dec 24, 2025 | 1.49 | 1.69 | 1.49 | 1.50 | 1.50 | -1.96% | 16,661 |
| Dec 23, 2025 | 1.43 | 1.56 | 1.43 | 1.53 | 1.53 | 6.99% | 4,697 |
| Dec 22, 2025 | 1.42 | 1.60 | 1.42 | 1.43 | 1.43 | 1.42% | 30,442 |
| Dec 19, 2025 | 1.41 | 1.48 | 1.41 | 1.41 | 1.41 | -0.70% | 862 |
| Dec 17, 2025 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | 1.43% | 745 |
| Dec 16, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -6.04% | 970 |
| Dec 15, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -7.45% | 2,367 |
| Dec 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 306 |
| Dec 10, 2025 | 1.58 | 1.66 | 1.58 | 1.60 | 1.60 | 5.96% | 6,030 |
| Dec 9, 2025 | 1.58 | 1.59 | 1.51 | 1.51 | 1.51 | -0.66% | 1,012 |
| Dec 8, 2025 | 1.51 | 1.57 | 1.51 | 1.52 | 1.52 | -2.25% | 2,399 |
| 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 |