Yunji Inc. (YJ)
1.72
-0.01 (-0.58%)
At close: Apr 02, 2025, 3:42 PM
1.82
5.58%
After-hours: Apr 02, 2025, 07:56 PM EDT
Yunji Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.79 | 1.84 | 1.72 | 1.72 | -0.01 | -0.58% | 1,699 |
| Apr 1, 2025 | 1.70 | 1.85 | 1.70 | 1.73 | 0.03 | 1.76% | 4,100 |
| Mar 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00% | 0 |
| Mar 28, 2025 | 1.85 | 1.85 | 1.70 | 1.70 | -0.16 | -8.60% | 7,000 |
| Mar 27, 2025 | 1.70 | 1.88 | 1.70 | 1.86 | 0.08 | 4.49% | 2,400 |
| Mar 26, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | -0.09 | -4.81% | 1,718 |
| Mar 25, 2025 | 1.89 | 1.96 | 1.79 | 1.87 | -0.05 | -2.60% | 2,026 |
| Mar 24, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | -0.01 | -0.52% | 577 |
| Mar 21, 2025 | 1.97 | 1.99 | 1.83 | 1.93 | 0.06 | 3.21% | 9,200 |
| Mar 20, 2025 | 1.93 | 1.93 | 1.82 | 1.87 | -0.02 | -1.06% | 1,500 |
| Mar 19, 2025 | 1.88 | 1.96 | 1.88 | 1.89 | 0.00 | 0.00% | 4,117 |
| Mar 18, 2025 | 1.90 | 1.90 | 1.86 | 1.89 | -0.05 | -2.58% | 1,200 |
| Mar 17, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | -0.04 | -2.02% | 300 |
| Mar 14, 2025 | 1.92 | 1.98 | 1.86 | 1.98 | 0.07 | 3.66% | 1,632 |
| Mar 13, 2025 | 2.00 | 2.00 | 1.85 | 1.91 | -0.14 | -6.83% | 2,327 |
| Mar 12, 2025 | 1.73 | 2.30 | 1.73 | 2.05 | 0.30 | 17.14% | 49,600 |
| Mar 11, 2025 | 1.74 | 1.78 | 1.69 | 1.75 | 0.04 | 2.34% | 9,331 |
| Mar 10, 2025 | 1.73 | 1.77 | 1.71 | 1.71 | -0.11 | -6.04% | 6,000 |
| Mar 7, 2025 | 1.73 | 1.85 | 1.70 | 1.82 | 0.02 | 1.11% | 12,200 |
| Mar 6, 2025 | 1.76 | 1.90 | 1.71 | 1.80 | 0.08 | 4.65% | 13,500 |
| Mar 5, 2025 | 1.72 | 1.79 | 1.68 | 1.72 | 0.01 | 0.58% | 11,800 |
| Mar 4, 2025 | 1.76 | 1.83 | 1.70 | 1.71 | -0.05 | -2.84% | 5,220 |
| Mar 3, 2025 | 1.73 | 1.95 | 1.73 | 1.76 | -0.02 | -1.12% | 7,718 |
| Feb 28, 2025 | 1.81 | 1.89 | 1.76 | 1.78 | -0.03 | -1.66% | 4,445 |
| Feb 27, 2025 | 1.83 | 1.93 | 1.76 | 1.81 | -0.05 | -2.69% | 12,221 |
| Feb 26, 2025 | 1.82 | 1.93 | 1.82 | 1.86 | 0.00 | 0.00% | 13,578 |
| Feb 25, 2025 | 1.82 | 1.98 | 1.78 | 1.86 | 0.06 | 3.33% | 16,004 |
| Feb 24, 2025 | 1.80 | 1.90 | 1.69 | 1.80 | -0.03 | -1.64% | 7,000 |
| Feb 21, 2025 | 1.78 | 1.98 | 1.78 | 1.83 | 0.01 | 0.55% | 37,400 |
| Feb 20, 2025 | 1.77 | 1.84 | 1.76 | 1.82 | 0.04 | 2.25% | 9,300 |
| Feb 19, 2025 | 1.66 | 1.80 | 1.66 | 1.78 | 0.05 | 2.89% | 7,705 |
| Feb 18, 2025 | 1.66 | 1.79 | 1.66 | 1.73 | -0.03 | -1.70% | 14,040 |
| Feb 14, 2025 | 1.72 | 1.78 | 1.68 | 1.76 | 0.09 | 5.39% | 4,029 |
| Feb 13, 2025 | 1.71 | 1.73 | 1.67 | 1.67 | -0.06 | -3.47% | 900 |
| Feb 12, 2025 | 1.71 | 1.75 | 1.67 | 1.73 | 0.04 | 2.37% | 5,205 |
| Feb 11, 2025 | 1.72 | 1.73 | 1.65 | 1.69 | -0.04 | -2.31% | 5,645 |
| Feb 10, 2025 | 1.75 | 1.79 | 1.73 | 1.73 | -0.01 | -0.57% | 2,527 |
| Feb 7, 2025 | 1.73 | 1.84 | 1.73 | 1.74 | -0.09 | -4.92% | 3,417 |
| Feb 6, 2025 | 1.88 | 1.89 | 1.76 | 1.83 | -0.06 | -3.17% | 5,800 |
| Feb 5, 2025 | 1.68 | 1.89 | 1.68 | 1.89 | 0.01 | 0.53% | 8,944 |
| Feb 4, 2025 | 1.72 | 1.88 | 1.70 | 1.88 | 0.16 | 9.30% | 12,321 |
| Feb 3, 2025 | 1.75 | 1.81 | 1.71 | 1.72 | -0.15 | -8.02% | 1,300 |
| Jan 31, 2025 | 1.77 | 1.89 | 1.70 | 1.87 | 0.06 | 3.31% | 93,917 |
| Jan 30, 2025 | 1.77 | 1.93 | 1.73 | 1.81 | 0.05 | 2.84% | 118,049 |
| Jan 29, 2025 | 1.74 | 1.82 | 1.69 | 1.76 | -0.01 | -0.56% | 15,300 |
| Jan 28, 2025 | 1.74 | 1.79 | 1.72 | 1.77 | -0.03 | -1.67% | 9,320 |
| Jan 27, 2025 | 1.73 | 1.80 | 1.69 | 1.80 | 0.02 | 1.12% | 57,815 |
| Jan 24, 2025 | 1.68 | 1.78 | 1.66 | 1.78 | 0.07 | 4.09% | 112,443 |
| Jan 23, 2025 | 1.68 | 1.74 | 1.68 | 1.71 | -0.03 | -1.72% | 89,902 |
| Jan 22, 2025 | 1.60 | 1.76 | 1.60 | 1.74 | 0.09 | 5.45% | 41,008 |