Yunji Inc. - American Depository Shares (YJ)
1.3200
-0.1800 (-12.00%)
NASDAQ · Last Trade: Feb 6th, 10:45 AM EST
Historical Prices For Yunji Inc. - American Depository Shares (YJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2026 | 1.46 | 1.53 | 1.42 | 1.50 | 26,496 | 1.50 |
| 2/04/2026 | 1.53 | 1.68 | 1.39 | 1.52 | 33,853 | 1.52 |
| 2/03/2026 | 1.80 | 1.80 | 1.55 | 1.59 | 242,955 | 1.59 |
| 2/02/2026 | 1.88 | 2.33 | 1.62 | 1.85 | 8,832,962 | 1.85 |
| 1/30/2026 | 1.48 | 1.79 | 1.46 | 1.59 | 3,592,424 | 1.59 |
| 1/29/2026 | 1.45 | 1.63 | 1.44 | 1.56 | 34,202 | 1.56 |
| 1/28/2026 | 1.32 | 1.63 | 1.32 | 1.48 | 57,593 | 1.48 |
| 1/27/2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1,568 | 1.31 |
| 1/26/2026 | 1.30 | 1.31 | 1.25 | 1.31 | 2,297 | 1.31 |
| 1/23/2026 | 1.29 | 1.33 | 1.25 | 1.29 | 5,322 | 1.29 |
| 1/22/2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1,212 | 1.29 |
| 1/21/2026 | 1.31 | 1.33 | 1.26 | 1.29 | 5,534 | 1.29 |
| 1/20/2026 | 1.30 | 1.33 | 1.25 | 1.33 | 6,439 | 1.33 |
| 1/16/2026 | 1.30 | 1.40 | 1.26 | 1.30 | 11,884 | 1.30 |
| 1/15/2026 | 1.36 | 1.36 | 1.25 | 1.30 | 2,694 | 1.30 |
| 1/13/2026 | 1.31 | 0.00 | 1.31 | 1.31 | 416 | 1.31 |
| 1/12/2026 | 1.30 | 1.31 | 1.30 | 1.31 | 3,449 | 1.31 |
| 1/09/2026 | 1.29 | 1.30 | 1.29 | 1.30 | 410 | 1.30 |
| 1/08/2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1,435 | 1.29 |
| 1/07/2026 | 1.24 | 1.31 | 1.24 | 1.31 | 2,631 | 1.31 |
| 1/06/2026 | 1.15 | 1.23 | 1.15 | 1.23 | 4,174 | 1.23 |
| 1/05/2026 | 1.14 | 1.20 | 1.11 | 1.12 | 7,559 | 1.12 |
| 1/02/2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1,650 | 1.19 |
| 12/31/2025 | 1.24 | 1.24 | 1.18 | 1.18 | 5,711 | 1.18 |
| 12/30/2025 | 1.43 | 1.43 | 1.20 | 1.23 | 13,870 | 1.23 |
| 12/29/2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1,650 | 1.41 |
| 12/26/2025 | 1.60 | 1.60 | 1.41 | 1.49 | 8,139 | 1.49 |
| 12/24/2025 | 1.49 | 1.69 | 1.49 | 1.50 | 16,661 | 1.50 |
| 12/23/2025 | 1.43 | 1.55 | 1.43 | 1.53 | 4,697 | 1.53 |
| 12/22/2025 | 1.42 | 1.60 | 1.42 | 1.43 | 30,442 | 1.43 |
| 12/19/2025 | 1.41 | 1.48 | 1.41 | 1.41 | 862 | 1.41 |
| 12/17/2025 | 1.40 | 0.00 | 1.42 | 1.42 | 164 | 1.42 |
| 12/16/2025 | 1.39 | 1.41 | 1.39 | 1.40 | 970 | 1.40 |
| 12/15/2025 | 1.51 | 1.51 | 1.49 | 1.49 | 2,367 | 1.49 |
| 12/11/2025 | 1.60 | 0.00 | 1.61 | 1.61 | 166 | 1.61 |
| 12/10/2025 | 1.58 | 1.66 | 1.58 | 1.60 | 6,030 | 1.60 |
| 12/09/2025 | 1.58 | 1.59 | 1.51 | 1.51 | 1,012 | 1.51 |
| 12/08/2025 | 1.51 | 1.57 | 1.51 | 1.52 | 2,399 | 1.52 |
| 12/05/2025 | 1.52 | 1.55 | 1.52 | 1.55 | 2,970 | 1.55 |
| 12/04/2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1,094 | 1.50 |
| 12/02/2025 | 1.51 | 0.00 | 1.56 | 1.56 | 74 | 1.56 |
| 12/01/2025 | 1.55 | 1.55 | 1.51 | 1.51 | 4,843 | 1.51 |
| 11/28/2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1,029 | 1.54 |
| 11/26/2025 | 1.65 | 1.65 | 1.52 | 1.52 | 629 | 1.52 |
| 11/24/2025 | 1.45 | 0.00 | 1.48 | 1.48 | 179 | 1.48 |
| 11/21/2025 | 1.57 | 1.57 | 1.45 | 1.45 | 5,023 | 1.45 |
| 11/20/2025 | 1.62 | 1.62 | 1.60 | 1.60 | 728 | 1.60 |
| 11/19/2025 | 1.56 | 1.60 | 1.56 | 1.58 | 1,058 | 1.58 |
| 11/18/2025 | 1.65 | 1.65 | 1.61 | 1.61 | 6,468 | 1.61 |
| 11/17/2025 | 1.67 | 1.71 | 1.66 | 1.67 | 4,861 | 1.67 |
| 11/13/2025 | 1.70 | 0.00 | 1.70 | 1.70 | 205 | 1.70 |
| 11/12/2025 | 1.74 | 1.76 | 1.70 | 1.70 | 6,508 | 1.70 |
| 11/11/2025 | 1.73 | 1.78 | 1.73 | 1.73 | 4,150 | 1.73 |
| 11/10/2025 | 1.79 | 1.79 | 1.73 | 1.74 | 2,845 | 1.74 |
| 11/07/2025 | 1.72 | 1.72 | 1.70 | 1.71 | 4,507 | 1.71 |
| 11/06/2025 | 1.72 | 1.75 | 1.69 | 1.74 | 6,116 | 1.74 |