Yunji Inc. - American Depository Shares (YJ)
1.4000
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 17th, 6:19 AM EST
Historical Prices For Yunji Inc. - American Depository Shares (YJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 11/05/2025 | 1.80 | 1.80 | 1.70 | 1.71 | 4,146 | 1.71 |
| 11/04/2025 | 1.80 | 1.81 | 1.79 | 1.79 | 6,837 | 1.79 |
| 11/03/2025 | 1.80 | 1.83 | 1.80 | 1.81 | 7,167 | 1.81 |
| 10/31/2025 | 1.83 | 1.86 | 1.80 | 1.83 | 6,921 | 1.83 |
| 10/30/2025 | 1.81 | 1.91 | 1.81 | 1.81 | 6,134 | 1.81 |
| 10/29/2025 | 1.88 | 1.88 | 1.81 | 1.85 | 3,059 | 1.85 |
| 10/28/2025 | 1.87 | 1.87 | 1.86 | 1.86 | 663 | 1.86 |
| 10/27/2025 | 1.87 | 1.89 | 1.87 | 1.87 | 1,228 | 1.87 |
| 10/24/2025 | 2.00 | 2.00 | 1.85 | 1.86 | 1,664 | 1.86 |
| 10/23/2025 | 1.85 | 1.85 | 1.81 | 1.81 | 3,332 | 1.81 |
| 10/22/2025 | 1.90 | 1.90 | 1.84 | 1.84 | 8,544 | 1.84 |
| 10/21/2025 | 1.91 | 1.91 | 1.89 | 1.89 | 13,387 | 1.89 |
| 10/20/2025 | 2.00 | 2.00 | 1.82 | 1.82 | 6,050 | 1.82 |
| 10/17/2025 | 2.02 | 2.05 | 1.99 | 2.02 | 9,702 | 2.02 |
| 10/16/2025 | 2.10 | 2.10 | 2.02 | 2.05 | 19,506 | 2.05 |
| 10/15/2025 | 2.21 | 2.34 | 2.05 | 2.08 | 43,897 | 2.08 |
| 10/14/2025 | 2.27 | 2.27 | 2.11 | 2.18 | 7,298 | 2.18 |
| 10/13/2025 | 2.05 | 2.33 | 2.02 | 2.25 | 7,784 | 2.25 |
| 10/10/2025 | 2.17 | 2.17 | 2.04 | 2.04 | 6,811 | 2.04 |
| 10/09/2025 | 2.26 | 2.29 | 2.09 | 2.25 | 17,385 | 2.25 |
| 10/08/2025 | 2.12 | 2.30 | 2.30 | 2.30 | 25,533 | 2.30 |
| 10/07/2025 | 1.97 | 2.67 | 1.97 | 2.20 | 246,297 | 2.20 |
| 10/06/2025 | 1.95 | 1.97 | 1.93 | 1.97 | 2,534 | 1.97 |
| 10/03/2025 | 1.96 | 2.01 | 1.96 | 2.01 | 3,324 | 2.01 |
| 10/02/2025 | 1.97 | 2.01 | 1.96 | 1.96 | 3,050 | 1.96 |
| 10/01/2025 | 1.98 | 2.02 | 1.82 | 1.91 | 3,052 | 1.91 |
| 9/30/2025 | 2.00 | 2.00 | 1.87 | 1.97 | 21,864 | 1.97 |
| 9/29/2025 | 1.81 | 1.98 | 1.81 | 1.91 | 3,260 | 1.91 |
| 9/26/2025 | 1.98 | 1.98 | 1.90 | 1.91 | 9,786 | 1.91 |
| 9/25/2025 | 1.95 | 1.99 | 1.95 | 1.98 | 6,610 | 1.98 |
| 9/24/2025 | 1.90 | 1.95 | 1.90 | 1.95 | 3,629 | 1.95 |
| 9/23/2025 | 1.86 | 1.90 | 1.81 | 1.90 | 3,671 | 1.90 |
| 9/22/2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1,638 | 1.88 |
| 9/19/2025 | 1.78 | 1.91 | 1.75 | 1.85 | 4,925 | 1.85 |
| 9/18/2025 | 1.85 | 1.85 | 1.81 | 1.81 | 7,049 | 1.81 |
| 9/17/2025 | 1.86 | 1.89 | 1.84 | 1.86 | 7,616 | 1.86 |