Yunji Inc. (YJ)
NASDAQ: YJ · Real-Time Price · USD
1.480
-0.071 (-4.58%)
At close: Jun 26, 2026, 4:00 PM EDT
1.400
-0.080 (-5.41%)
After-hours: Jun 26, 2026, 5:10 PM EDT
Yunji Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.48 | 1.49 | 1.44 | 1.48 | 1.48 | -4.59% | 3,041 |
| Jun 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.74% | 1,111 |
| Jun 24, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | -1.26% | 1,725 |
| Jun 23, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 6.59% | 461 |
| Jun 22, 2026 | 1.56 | 1.58 | 1.50 | 1.50 | 1.50 | -2.60% | 3,148 |
| Jun 18, 2026 | 1.58 | 1.60 | 1.49 | 1.54 | 1.54 | 3.36% | 832 |
| Jun 17, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | - | 3,995 |
| Jun 16, 2026 | 1.50 | 1.61 | 1.38 | 1.49 | 1.49 | -7.74% | 35,470 |
| Jun 15, 2026 | 1.64 | 1.64 | 1.52 | 1.62 | 1.62 | -6.38% | 636 |
| Jun 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.54% | 1,402 |
| Jun 11, 2026 | 1.67 | 1.78 | 1.65 | 1.77 | 1.77 | 2.91% | 5,037 |
| Jun 10, 2026 | 1.74 | 1.74 | 1.62 | 1.72 | 1.72 | -3.91% | 11,292 |
| Jun 9, 2026 | 1.55 | 1.80 | 1.54 | 1.79 | 1.79 | 3.17% | 33,772 |
| Jun 8, 2026 | 1.60 | 1.75 | 1.60 | 1.74 | 1.74 | 7.79% | 10,765 |
| Jun 5, 2026 | 1.49 | 1.61 | 1.49 | 1.61 | 1.61 | 6.60% | 4,682 |
| Jun 4, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.31% | 1,136 |
| Jun 3, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.33% | 1,421 |
| Jun 2, 2026 | 1.57 | 1.62 | 1.54 | 1.54 | 1.54 | -4.06% | 4,991 |
| Jun 1, 2026 | 1.58 | 1.60 | 1.39 | 1.60 | 1.60 | 1.91% | 20,216 |
| May 29, 2026 | 1.59 | 1.70 | 1.57 | 1.57 | 1.57 | -0.01% | 4,706 |
| May 28, 2026 | 1.55 | 1.73 | 1.55 | 1.57 | 1.57 | 1.30% | 1,424 |
| May 27, 2026 | 1.70 | 1.70 | 1.55 | 1.55 | 1.55 | -7.74% | 12,029 |
| May 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 614 |
| May 22, 2026 | 1.60 | 1.68 | 1.59 | 1.68 | 1.68 | -1.18% | 5,931 |
| May 21, 2026 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -5.02% | 460 |
| May 20, 2026 | 1.71 | 1.79 | 1.61 | 1.79 | 1.79 | 11.87% | 6,516 |
| May 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 786 |
| May 18, 2026 | 1.60 | 1.68 | 1.60 | 1.60 | 1.60 | -1.84% | 5,738 |
| May 15, 2026 | 1.66 | 1.69 | 1.63 | 1.63 | 1.63 | -4.68% | 3,496 |
| May 14, 2026 | 1.82 | 1.82 | 1.63 | 1.71 | 1.71 | -8.56% | 9,400 |
| May 11, 2026 | 1.80 | 1.91 | 1.80 | 1.87 | 1.87 | -0.53% | 6,232 |
| May 7, 2026 | 1.77 | 1.88 | 1.77 | 1.88 | 1.88 | 4.44% | 2,873 |
| May 4, 2026 | 1.70 | 1.81 | 1.70 | 1.80 | 1.80 | 5.26% | 1,235 |
| May 1, 2026 | 1.70 | 1.81 | 1.62 | 1.71 | 1.71 | 0.59% | 3,764 |
| Apr 30, 2026 | 1.84 | 1.84 | 1.70 | 1.70 | 1.70 | -7.61% | 3,511 |
| Apr 29, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | -1.08% | 2,314 |
| Apr 28, 2026 | 1.74 | 1.86 | 1.74 | 1.86 | 1.86 | - | 1,117 |
| Apr 27, 2026 | 1.70 | 1.86 | 1.70 | 1.86 | 1.86 | 6.29% | 1,986 |
| Apr 24, 2026 | 1.75 | 1.87 | 1.74 | 1.75 | 1.75 | -5.91% | 8,385 |
| Apr 23, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | 569 |
| Apr 22, 2026 | 1.79 | 1.90 | 1.79 | 1.90 | 1.90 | 5.56% | 6,148 |
| Apr 21, 2026 | 1.73 | 1.91 | 1.73 | 1.80 | 1.80 | 4.05% | 9,779 |
| Apr 20, 2026 | 1.91 | 1.91 | 1.73 | 1.73 | 1.73 | - | 637 |
| Apr 17, 2026 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -7.49% | 1,261 |
| Apr 16, 2026 | 1.64 | 1.87 | 1.64 | 1.87 | 1.87 | 5.65% | 16,046 |
| Apr 15, 2026 | 1.63 | 1.77 | 1.57 | 1.77 | 1.77 | 4.74% | 3,927 |
| Apr 14, 2026 | 1.55 | 1.69 | 1.55 | 1.69 | 1.69 | 7.64% | 2,459 |
| Apr 9, 2026 | 1.68 | 1.68 | 1.57 | 1.57 | 1.57 | 1.95% | 959 |
| Apr 8, 2026 | 1.53 | 1.80 | 1.53 | 1.54 | 1.54 | -0.65% | 2,643 |
| Apr 7, 2026 | 1.57 | 1.65 | 1.55 | 1.55 | 1.55 | 3.33% | 2,477 |
| Apr 6, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | - | 1,465 |
| Apr 2, 2026 | 1.55 | 1.62 | 1.50 | 1.50 | 1.50 | -0.66% | 14,043 |
| Apr 1, 2026 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | - | 5,705 |
| Mar 31, 2026 | 1.76 | 1.76 | 1.50 | 1.51 | 1.51 | -14.63% | 25,284 |
| Mar 30, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -3.88% | 1,474 |
| Mar 27, 2026 | 1.92 | 1.92 | 1.83 | 1.84 | 1.84 | -1.08% | 4,394 |
| Mar 26, 2026 | 1.92 | 1.92 | 1.85 | 1.86 | 1.86 | -3.12% | 4,279 |
| Mar 25, 2026 | 1.83 | 1.92 | 1.83 | 1.92 | 1.92 | 3.23% | 2,211 |
| Mar 24, 2026 | 1.86 | 1.89 | 1.83 | 1.86 | 1.86 | -2.11% | 1,191 |
| Mar 23, 2026 | 1.86 | 1.91 | 1.69 | 1.90 | 1.90 | 2.70% | 6,564 |
| Mar 20, 2026 | 1.68 | 1.85 | 1.67 | 1.85 | 1.85 | 10.78% | 3,691 |
| Mar 19, 2026 | 1.85 | 1.85 | 1.67 | 1.67 | 1.67 | -10.70% | 5,139 |
| Mar 18, 2026 | 1.57 | 1.87 | 1.57 | 1.87 | 1.87 | 6.25% | 1,754 |
| Mar 17, 2026 | 1.61 | 1.77 | 1.61 | 1.76 | 1.76 | 3.53% | 1,995 |
| Mar 16, 2026 | 1.56 | 1.80 | 1.56 | 1.70 | 1.70 | -6.08% | 6,760 |
| Mar 13, 2026 | 1.87 | 1.87 | 1.52 | 1.81 | 1.81 | -3.72% | 2,458 |
| Mar 12, 2026 | 1.72 | 1.88 | 1.72 | 1.88 | 1.88 | 3.87% | 2,333 |
| Mar 11, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 3.43% | 2,432 |
| Mar 10, 2026 | 1.67 | 1.75 | 1.63 | 1.75 | 1.75 | 12.90% | 2,080 |
| Mar 9, 2026 | 1.69 | 1.69 | 1.41 | 1.55 | 1.55 | -12.42% | 9,865 |
| 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% | 9,850 |
| Mar 4, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -7.10% | 2,674 |
| Mar 3, 2026 | 1.50 | 1.60 | 1.32 | 1.57 | 1.57 | 5.48% | 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% | 44,229 |
| 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 | 0.73% | 2,558 |
| Feb 24, 2026 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | -2.95% | 3,244 |
| Feb 23, 2026 | 1.38 | 1.45 | 1.37 | 1.39 | 1.39 | -4.71% | 4,804 |
| Feb 20, 2026 | 1.42 | 1.51 | 1.38 | 1.46 | 1.46 | 4.29% | 9,753 |
| Feb 19, 2026 | 1.36 | 1.45 | 1.36 | 1.40 | 1.40 | 0.72% | 4,110 |
| 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% | 9,972 |
| 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% | 11,305 |
| Feb 9, 2026 | 1.39 | 1.43 | 1.25 | 1.35 | 1.35 | -7.22% | 19,950 |
| Feb 6, 2026 | 1.30 | 1.46 | 1.25 | 1.46 | 1.46 | -3.00% | 34,505 |
| Feb 5, 2026 | 1.46 | 1.53 | 1.42 | 1.50 | 1.50 | -1.32% | 27,306 |
| 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 | 0.01% | 1,568 |
| Jan 26, 2026 | 1.30 | 1.31 | 1.25 | 1.31 | 1.31 | 1.54% | 2,297 |
| Jan 23, 2026 | 1.29 | 1.33 | 1.25 | 1.29 | 1.29 | - | 5,322 |