NASDAQ : YJ
Yunji Inc. — Price history
Consumer Discretionary · Internet Retail · China
Last price 1.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Yunji Inc. (YJ) closed at 1.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.19 | 1.25 | 1.19 | 1.2 | 13,140 | +0.84% |
| 2026-10-30 | 1.19 | 1.25 | 1.13 | 1.19 | 90,091 | -3.25% |
| 2026-10-29 | 1.23 | 1.28 | 1.22 | 1.23 | 16,785 | -1.60% |
| 2026-10-28 | 1.21 | 1.28 | 1.21 | 1.25 | 32,395 | -1.57% |
| 2026-10-27 | 1.23 | 1.28 | 1.22 | 1.27 | 21,603 | +3.25% |
| 2026-10-26 | 1.29 | 1.3 | 1.22 | 1.23 | 79,330 | -5.38% |
| 2026-10-23 | 1.36 | 1.36 | 1.26 | 1.3 | 371,354 | -5.11% |
| 2026-10-22 | 1.42 | 1.46 | 1.351 | 1.37 | 35,961 | -5.52% |
| 2026-10-21 | 1.47 | 1.52 | 1.42 | 1.45 | 59,845 | -3.33% |
| 2026-10-20 | 1.43 | 1.54 | 1.406 | 1.5 | 37,217 | +1.35% |
| 2026-10-19 | 1.48 | 1.58 | 1.47 | 1.48 | 64,629 | -0.67% |
| 2026-10-16 | 1.52 | 1.62 | 1.38 | 1.49 | 89,124 | -1.97% |
| 2026-10-15 | 1.48 | 1.689 | 1.48 | 1.52 | 155,599 | -5.59% |
| 2026-10-14 | 1.89 | 2 | 1.6 | 1.61 | 666,246 | -22.22% |
| 2026-10-13 | 2.57 | 2.58 | 1.83 | 2.07 | 25,137,891 | +9.52% |
| 2026-10-12 | 1.73 | 1.92 | 1.73 | 1.89 | 110,403 | +5.59% |
| 2026-10-09 | 1.69 | 1.87 | 1.61 | 1.79 | 75,857 | +12.58% |
| 2026-10-08 | 1.58 | 1.64 | 1.57 | 1.59 | 43,517 | -3.05% |
| 2026-10-07 | 1.75 | 1.75 | 1.59 | 1.64 | 19,671 | -3.53% |
| 2026-10-06 | 1.61 | 1.77 | 1.6 | 1.7 | 71,934 | +3.66% |
| 2026-10-05 | 1.63 | 1.781 | 1.54 | 1.64 | 34,674 | +1.23% |
| 2026-10-02 | 1.62 | 1.65 | 1.59 | 1.62 | 47,317 | -1.82% |
| 2026-10-01 | 1.7 | 1.7 | 1.64 | 1.65 | 31,478 | -5.17% |
| 2026-09-30 | 1.7 | 1.78 | 1.67 | 1.74 | 34,289 | +0.00% |
| 2026-09-29 | 1.69 | 1.8 | 1.66 | 1.74 | 36,193 | +0.00% |
| 2026-09-28 | 1.72 | 1.813 | 1.68 | 1.74 | 90,200 | -4.40% |
| 2026-09-25 | 1.819 | 1.98 | 1.788 | 1.82 | 395,172 | +1.68% |
| 2026-09-24 | 1.87 | 1.88 | 1.78 | 1.79 | 39,487 | +0.00% |
| 2026-09-23 | 1.89 | 1.96 | 1.78 | 1.79 | 102,571 | -5.29% |
| 2026-09-22 | 1.92 | 1.92 | 1.87 | 1.89 | 25,122 | -2.58% |
| 2026-09-21 | 1.91 | 2.02 | 1.91 | 1.94 | 38,282 | +1.57% |
| 2026-09-18 | 1.94 | 1.965 | 1.89 | 1.91 | 31,982 | -1.55% |
| 2026-09-17 | 1.93 | 2.04 | 1.9 | 1.94 | 74,325 | -2.02% |
| 2026-09-16 | 2 | 2.1 | 1.91 | 1.98 | 207,946 | +0.51% |
| 2026-09-15 | 1.94 | 2.06 | 1.94 | 1.97 | 68,064 | -6.19% |
| 2026-09-14 | 1.93 | 2.23 | 1.86 | 2.1 | 280,594 | +5.53% |
| 2026-09-11 | 2.07 | 2.16 | 1.95 | 1.99 | 99,060 | +4.19% |
| 2026-09-10 | 2.02 | 2.02 | 1.91 | 1.91 | 75,189 | -6.37% |
| 2026-09-09 | 1.98 | 2.12 | 1.95 | 2.04 | 180,564 | +4.08% |
| 2026-09-08 | 2 | 2 | 1.9 | 1.96 | 69,833 | -3.45% |
| 2026-09-04 | 2.12 | 2.15 | 2.02 | 2.03 | 60,337 | -4.69% |
| 2026-09-03 | 2.19 | 2.205 | 2.12 | 2.13 | 34,590 | -2.07% |
| 2026-09-02 | 2.48 | 2.48 | 2.07 | 2.175 | 132,537 | -9.75% |
| 2026-09-01 | 2.57 | 2.57 | 2.345 | 2.41 | 118,855 | -9.74% |
| 2026-08-31 | 2.65 | 2.67 | 2.513 | 2.67 | 102,294 | -3.96% |
| 2026-08-28 | 2.99 | 3.01 | 2.75 | 2.78 | 207,294 | -12.85% |
| 2026-08-27 | 3.18 | 3.4 | 3.02 | 3.19 | 8,105,865 | +15.58% |
| 2026-08-26 | 2.69 | 3.24 | 2.66 | 2.76 | 600,837 | +2.99% |
| 2026-08-25 | 2.72 | 2.85 | 2.5 | 2.68 | 267,478 | -6.29% |
| 2026-08-24 | 3.48 | 3.56 | 2.73 | 2.86 | 532,220 | -20.78% |
| 2026-08-21 | 4.11 | 4.35 | 3.57 | 3.61 | 3,456,774 | -9.30% |
| 2026-08-20 | 3.85 | 4.48 | 3.7 | 3.98 | 7,369,380 | -6.35% |
| 2026-08-19 | 5.87 | 6 | 3.32 | 4.25 | 129,380,863 | +144.25% |
| 2026-08-18 | 1.86 | 1.86 | 1.72 | 1.74 | 77,001 | -7.45% |
| 2026-08-17 | 1.83 | 1.93 | 1.76 | 1.88 | 173,915 | +0.53% |
| 2026-08-14 | 1.91 | 1.93 | 1.77 | 1.87 | 79,780 | -3.61% |
| 2026-08-13 | 2.01 | 2.06 | 1.87 | 1.94 | 188,364 | -2.51% |
| 2026-08-12 | 2.16 | 2.19 | 1.83 | 1.99 | 441,216 | -10.36% |
| 2026-08-11 | 2.56 | 2.79 | 2.146 | 2.22 | 600,332 | -17.78% |
| 2026-08-10 | 2.5 | 4.2 | 2.14 | 2.7 | 4,076,616 | -20.59% |
| 2026-08-07 | 1.38 | 13.97 | 1.33 | 3.4 | 51,221,898 | +176.42% |
| 2026-08-06 | 1.31 | 1.362 | 1.22 | 1.23 | 3,317 | -4.65% |
| 2026-08-05 | 1.37 | 1.37 | 1.29 | 1.29 | 1,738 | +0.78% |
| 2026-08-04 | 1.3 | 1.3 | 1.23 | 1.28 | 1,535 | +5.44% |
| 2026-08-03 | 1.26 | 1.26 | 1.2 | 1.214 | 19,172 | -2.88% |
| 2026-07-31 | 1.18 | 1.295 | 1.18 | 1.25 | 5,054 | +5.93% |
| 2026-07-30 | 1.21 | 1.21 | 1.18 | 1.18 | 2,483 | -2.48% |
| 2026-07-29 | 1.23 | 1.275 | 1.21 | 1.21 | 3,291 | -2.42% |
| 2026-07-28 | 1.26 | 1.26 | 1.24 | 1.24 | 712 | -0.80% |
| 2026-07-27 | 1.375 | 1.375 | 1.19 | 1.25 | 11,456 | -6.02% |
| 2026-07-24 | 1.35 | 1.37 | 1.33 | 1.33 | 2,729 | -6.99% |
| 2026-07-23 | 1.38 | 1.49 | 1.38 | 1.43 | 2,538 | +5.14% |
| 2026-07-22 | 1.43 | 1.44 | 1.36 | 1.36 | 3,344 | -5.55% |
| 2026-07-21 | 1.42 | 1.45 | 1.42 | 1.44 | 1,678 | -1.37% |
| 2026-07-20 | 1.45 | 1.56 | 1.43 | 1.46 | 187,050 | -2.67% |
| 2026-07-17 | 1.46 | 1.5 | 1.46 | 1.5 | 1,821 | +4.01% |
| 2026-07-16 | 1.442 | 1.442 | 1.442 | 1.442 | 510 | +1.20% |
| 2026-07-15 | 1.35 | 1.49 | 1.35 | 1.425 | 2,877 | +7.14% |
| 2026-07-14 | 1.33 | 1.33 | 1.33 | 1.33 | 429 | -0.70% |
| 2026-07-13 | 1.45 | 1.45 | 1.339 | 1.339 | 696 | -7.63% |
| 2026-07-10 | 1.44 | 1.45 | 1.44 | 1.45 | 1,023 | +4.32% |
| 2026-07-09 | 1.31 | 1.48 | 1.31 | 1.39 | 11,239 | -0.71% |
| 2026-07-08 | 1.33 | 1.44 | 1.33 | 1.4 | 3,612 | +6.87% |
| 2026-07-07 | 1.47 | 1.54 | 1.31 | 1.31 | 52,106 | -9.03% |
| 2026-07-06 | 1.44 | 1.44 | 1.44 | 1.44 | 1,145 | -0.02% |
| 2026-07-02 | 1.53 | 1.53 | 1.44 | 1.44 | 1,710 | -4.62% |
| 2026-07-01 | 1.58 | 1.58 | 1.51 | 1.51 | 1,836 | +6.34% |
| 2026-06-30 | 1.4 | 1.45 | 1.4 | 1.42 | 3,012 | +1.43% |
| 2026-06-29 | 1.445 | 1.445 | 1.4 | 1.4 | 1,118 | -5.41% |
| 2026-06-26 | 1.481 | 1.485 | 1.44 | 1.48 | 3,151 | -4.59% |
| 2026-06-25 | 1.551 | 1.551 | 1.551 | 1.551 | 1,113 | -1.74% |
| 2026-06-24 | 1.5 | 1.579 | 1.5 | 1.579 | 1,725 | -1.26% |
| 2026-06-23 | 1.55 | 1.599 | 1.55 | 1.599 | 461 | +6.59% |
| 2026-06-22 | 1.56 | 1.575 | 1.5 | 1.5 | 3,148 | -2.60% |
| 2026-06-18 | 1.58 | 1.6 | 1.49 | 1.54 | 1,004 | +3.36% |
| 2026-06-17 | 1.53 | 1.53 | 1.49 | 1.49 | 3,995 | +0.00% |
| 2026-06-16 | 1.5 | 1.61 | 1.38 | 1.49 | 37,357 | -7.74% |
| 2026-06-15 | 1.64 | 1.64 | 1.52 | 1.615 | 140,855 | -6.38% |
| 2026-06-12 | 1.725 | 1.725 | 1.725 | 1.725 | 1,403 | -2.54% |
| 2026-06-11 | 1.67 | 1.78 | 1.651 | 1.77 | 5,051 | +2.91% |
| 2026-06-10 | 1.74 | 1.74 | 1.62 | 1.72 | 11,367 | -3.91% |
| 2026-06-09 | 1.55 | 1.8 | 1.54 | 1.79 | 34,052 | +3.17% |
| 2026-06-08 | 1.6 | 1.745 | 1.6 | 1.735 | 193,485 | +7.79% |
| 2026-06-05 | 1.49 | 1.61 | 1.49 | 1.61 | 4,886 | +6.60% |
| 2026-06-04 | 1.53 | 1.53 | 1.51 | 1.51 | 2,164 | -1.31% |
| 2026-06-03 | 1.55 | 1.55 | 1.53 | 1.53 | 1,421 | -0.33% |
| 2026-06-02 | 1.57 | 1.62 | 1.535 | 1.535 | 8,299 | -4.06% |
| 2026-06-01 | 1.58 | 1.602 | 1.39 | 1.6 | 26,331 | +1.91% |
| 2026-05-29 | 1.59 | 1.695 | 1.57 | 1.57 | 4,906 | -0.01% |
| 2026-05-28 | 1.55 | 1.728 | 1.55 | 1.57 | 1,453 | +1.30% |
| 2026-05-27 | 1.7 | 1.7 | 1.55 | 1.55 | 12,053 | -7.74% |
| 2026-05-26 | 1.68 | 1.68 | 1.68 | 1.68 | 645 | +0.00% |
| 2026-05-22 | 1.6 | 1.68 | 1.59 | 1.68 | 8,957 | -1.18% |
| 2026-05-21 | 1.79 | 1.79 | 1.7 | 1.7 | 463 | -5.02% |
| 2026-05-20 | 1.71 | 1.79 | 1.61 | 1.79 | 6,538 | +11.87% |
| 2026-05-19 | 1.6 | 1.6 | 1.6 | 1.6 | 786 | +0.00% |
| 2026-05-18 | 1.6 | 1.68 | 1.6 | 1.6 | 5,739 | -1.84% |
| 2026-05-15 | 1.664 | 1.69 | 1.63 | 1.63 | 3,496 | -4.68% |
| 2026-05-14 | 1.82 | 1.82 | 1.63 | 1.71 | 9,400 | -8.56% |
| 2026-05-11 | 1.8 | 1.91 | 1.8 | 1.87 | 6,232 | -0.53% |