Yunji Inc. (YJ)
1.79
-0.02 (-1.10%)
At close: Feb 28, 2025, 3:58 PM
1.78
-0.56%
After-hours: Feb 28, 2025, 03:59 PM EST
YJ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2025 | 1.70 | 1.79 | 1.64 | 1.65 | 0.00 | 0.00% | 143,231 |
| Jan 17, 2025 | 1.60 | 1.68 | 1.60 | 1.65 | 0.09 | 5.77% | 9,323 |
| Jan 16, 2025 | 1.64 | 1.68 | 1.56 | 1.56 | -0.13 | -7.69% | 59,508 |
| Jan 15, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 0.00 | 0.00% | 3,400 |
| Jan 14, 2025 | 1.64 | 1.73 | 1.64 | 1.69 | 0.05 | 3.05% | 16,549 |
| 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 |