Yunji Inc. (YJ)
1.65
-0.07 (-4.07%)
At close: Jan 15, 2025, 11:40 AM
YJ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.64 | 1.73 | 1.64 | 1.69 | 0.05 | 3.05% | 16,499 |
| Jan 13, 2025 | 1.64 | 1.74 | 1.62 | 1.64 | -0.12 | -6.82% | 21,647 |
| Jan 10, 2025 | 1.67 | 1.79 | 1.61 | 1.76 | 0.09 | 5.39% | 81,701 |
| Jan 8, 2025 | 1.75 | 1.79 | 1.66 | 1.67 | -0.07 | -4.02% | 61,400 |
| Jan 7, 2025 | 1.75 | 1.84 | 1.72 | 1.74 | -0.05 | -2.79% | 22,404 |
| Jan 6, 2025 | 1.74 | 1.81 | 1.73 | 1.79 | 0.11 | 6.55% | 28,056 |
| Jan 3, 2025 | 1.70 | 1.84 | 1.67 | 1.68 | -0.06 | -3.45% | 122,800 |
| Jan 2, 2025 | 1.60 | 1.76 | 1.60 | 1.74 | 0.13 | 8.07% | 98,100 |
| Dec 31, 2024 | 1.65 | 1.73 | 1.56 | 1.61 | 0.02 | 1.26% | 30,457 |
| Dec 30, 2024 | 1.58 | 1.65 | 1.56 | 1.59 | -0.10 | -5.92% | 23,096 |
| Dec 27, 2024 | 1.65 | 1.75 | 1.56 | 1.69 | -0.02 | -1.17% | 130,900 |
| Dec 26, 2024 | 1.69 | 1.82 | 1.58 | 1.71 | 0.20 | 13.25% | 3,415,857 |
| Dec 24, 2024 | 1.57 | 1.68 | 1.44 | 1.51 | -0.04 | -2.58% | 75,105 |
| Dec 23, 2024 | 1.65 | 1.70 | 1.55 | 1.55 | -0.12 | -7.19% | 20,934 |
| Dec 20, 2024 | 1.70 | 1.71 | 1.66 | 1.67 | -0.04 | -2.34% | 10,604 |
| Dec 19, 2024 | 1.67 | 1.85 | 1.65 | 1.71 | -0.01 | -0.58% | 73,822 |
| Dec 18, 2024 | 1.78 | 1.78 | 1.65 | 1.72 | -0.15 | -8.02% | 32,400 |
| Dec 17, 2024 | 1.75 | 1.92 | 1.67 | 1.87 | 0.07 | 3.89% | 24,700 |
| Dec 16, 2024 | 1.84 | 1.95 | 1.80 | 1.80 | -0.10 | -5.26% | 32,837 |
| Dec 13, 2024 | 1.99 | 2.15 | 1.82 | 1.90 | -0.25 | -11.63% | 126,567 |
| Dec 12, 2024 | 1.93 | 2.40 | 1.89 | 2.15 | 0.05 | 2.38% | 377,648 |
| Dec 11, 2024 | 2.14 | 2.23 | 1.75 | 2.10 | 0.48 | 29.63% | 3,478,303 |
| Dec 10, 2024 | 1.65 | 1.68 | 1.62 | 1.62 | -0.17 | -9.50% | 2,837 |
| Dec 9, 2024 | 1.60 | 1.82 | 1.60 | 1.79 | 0.20 | 12.58% | 5,436 |
| Dec 6, 2024 | 1.53 | 1.59 | 1.53 | 1.59 | -0.08 | -4.79% | 1,328 |
| Dec 5, 2024 | 1.90 | 1.90 | 1.67 | 1.67 | -0.26 | -13.47% | 8,231 |
| Dec 4, 2024 | 1.76 | 1.93 | 1.76 | 1.93 | -0.01 | -0.52% | 1,711 |
| Dec 3, 2024 | 1.77 | 1.94 | 1.67 | 1.94 | 0.16 | 8.99% | 1,500 |
| Dec 2, 2024 | 1.66 | 1.78 | 1.66 | 1.78 | 0.06 | 3.49% | 1,532 |
| Nov 29, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 0.04 | 2.38% | 721 |
| Nov 27, 2024 | 1.74 | 1.75 | 1.68 | 1.68 | -0.02 | -1.18% | 1,700 |
| Nov 26, 2024 | 1.83 | 1.96 | 1.70 | 1.70 | -0.06 | -3.41% | 9,547 |
| Nov 25, 2024 | 1.70 | 1.87 | 1.70 | 1.76 | 0.06 | 3.53% | 8,601 |
| Nov 22, 2024 | 1.73 | 1.73 | 1.66 | 1.70 | 0.06 | 3.66% | 4,318 |
| Nov 21, 2024 | 1.72 | 1.86 | 1.56 | 1.64 | -0.35 | -17.59% | 16,800 |
| Nov 20, 2024 | 1.94 | 2.04 | 1.88 | 1.99 | 0.07 | 3.65% | 9,123 |
| Nov 19, 2024 | 1.71 | 1.98 | 1.71 | 1.92 | 0.27 | 16.36% | 8,090 |
| Nov 18, 2024 | 1.51 | 1.65 | 1.51 | 1.65 | 0.13 | 8.55% | 11,032 |
| Nov 15, 2024 | 1.47 | 1.55 | 1.46 | 1.52 | 0.07 | 4.83% | 8,400 |
| Nov 14, 2024 | 1.54 | 1.54 | 1.45 | 1.45 | -0.09 | -5.84% | 1,986 |
| Nov 13, 2024 | 1.59 | 1.59 | 1.53 | 1.54 | -0.09 | -5.52% | 6,755 |
| Nov 12, 2024 | 1.63 | 1.66 | 1.60 | 1.63 | -0.01 | -0.61% | 3,900 |
| Nov 11, 2024 | 1.65 | 1.68 | 1.63 | 1.64 | 0.03 | 1.86% | 4,701 |
| Nov 8, 2024 | 1.59 | 1.64 | 1.56 | 1.61 | -0.07 | -4.17% | 2,342 |
| Nov 7, 2024 | 1.61 | 1.71 | 1.61 | 1.68 | 0.11 | 7.01% | 12,221 |
| Nov 6, 2024 | 1.71 | 1.78 | 1.50 | 1.57 | -0.08 | -4.85% | 38,403 |
| Nov 5, 2024 | 1.71 | 1.85 | 1.63 | 1.65 | -0.11 | -6.25% | 3,124 |
| Nov 4, 2024 | 1.80 | 1.80 | 1.60 | 1.76 | -0.25 | -12.44% | 40,300 |
| Nov 1, 2024 | 1.93 | 2.49 | 1.93 | 2.01 | 0.06 | 3.08% | 88,848 |
| Oct 31, 2024 | 2.01 | 2.06 | 1.95 | 1.95 | -0.05 | -2.50% | 2,600 |