Yunji Inc. - American Depository Shares (YJ)
1.5000
+0.0600 (4.17%)
NASDAQ· Last Trade: Jul 19th, 10:15 PM EDT
Historical Prices For Yunji Inc. - American Depository Shares (YJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1,821 | 1.50 |
| 7/16/2026 | 1.44 | 1.44 | 1.44 | 1.44 | 511 | 1.44 |
| 7/15/2026 | 1.35 | 1.49 | 1.35 | 1.43 | 2,877 | 1.43 |
| 7/14/2026 | 1.33 | 1.33 | 1.33 | 1.33 | 429 | 1.33 |
| 7/13/2026 | 1.45 | 1.45 | 1.34 | 1.34 | 697 | 1.34 |
| 7/10/2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1,023 | 1.45 |
| 7/09/2026 | 1.31 | 1.48 | 1.31 | 1.39 | 11,239 | 1.39 |
| 7/08/2026 | 1.33 | 1.44 | 1.33 | 1.40 | 3,612 | 1.40 |
| 7/07/2026 | 1.47 | 1.54 | 1.31 | 1.31 | 52,107 | 1.31 |
| 7/06/2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1,145 | 1.44 |
| 7/02/2026 | 1.53 | 1.53 | 1.44 | 1.44 | 1,710 | 1.44 |
| 7/01/2026 | 1.58 | 1.58 | 1.51 | 1.51 | 1,837 | 1.51 |
| 6/30/2026 | 1.40 | 1.45 | 1.40 | 1.42 | 3,012 | 1.42 |
| 6/29/2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1,118 | 1.40 |
| 6/26/2026 | 1.48 | 1.48 | 1.44 | 1.48 | 3,151 | 1.48 |
| 6/25/2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1,113 | 1.55 |
| 6/24/2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1,725 | 1.58 |
| 6/23/2026 | 1.55 | 1.60 | 1.55 | 1.60 | 461 | 1.60 |
| 6/22/2026 | 1.56 | 1.57 | 1.50 | 1.50 | 3,149 | 1.50 |
| 6/18/2026 | 1.58 | 1.60 | 1.49 | 1.54 | 1,004 | 1.54 |
| 6/17/2026 | 1.53 | 1.53 | 1.49 | 1.49 | 3,995 | 1.49 |
| 6/16/2026 | 1.50 | 1.61 | 1.38 | 1.49 | 37,357 | 1.49 |
| 6/15/2026 | 1.64 | 1.64 | 1.52 | 1.61 | 139,012 | 1.61 |
| 6/12/2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1,404 | 1.73 |
| 6/11/2026 | 1.67 | 1.78 | 1.65 | 1.77 | 5,046 | 1.77 |
| 6/10/2026 | 1.74 | 1.74 | 1.62 | 1.72 | 11,367 | 1.72 |
| 6/09/2026 | 1.55 | 1.80 | 1.54 | 1.79 | 34,053 | 1.79 |
| 6/08/2026 | 1.60 | 1.75 | 1.60 | 1.74 | 190,666 | 1.74 |
| 6/05/2026 | 1.49 | 1.61 | 1.49 | 1.61 | 4,886 | 1.61 |
| 6/04/2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1,964 | 1.51 |
| 6/03/2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1,421 | 1.53 |
| 6/02/2026 | 1.57 | 1.62 | 1.53 | 1.53 | 8,160 | 1.53 |
| 6/01/2026 | 1.58 | 1.60 | 1.39 | 1.60 | 25,273 | 1.60 |
| 5/29/2026 | 0.00 | 1.70 | 1.57 | 1.57 | 4,906 | 1.57 |
| 5/28/2026 | 1.55 | 1.73 | 1.55 | 1.57 | 1,454 | 1.57 |
| 5/27/2026 | 1.70 | 1.70 | 1.55 | 1.55 | 12,054 | 1.55 |
| 5/26/2026 | 1.68 | 1.68 | 1.68 | 1.68 | 644 | 1.68 |
| 5/22/2026 | 1.60 | 1.68 | 1.59 | 1.68 | 8,958 | 1.68 |
| 5/21/2026 | 1.79 | 1.79 | 1.70 | 1.70 | 460 | 1.70 |
| 5/20/2026 | 1.71 | 1.79 | 1.61 | 1.79 | 6,526 | 1.79 |
| 5/19/2026 | 1.60 | 1.60 | 1.60 | 1.60 | 786 | 1.60 |
| 5/18/2026 | 1.60 | 1.68 | 1.60 | 1.60 | 5,738 | 1.60 |
| 5/15/2026 | 1.66 | 1.69 | 1.63 | 1.63 | 3,498 | 1.63 |
| 5/14/2026 | 1.82 | 1.82 | 1.63 | 1.71 | 9,400 | 1.71 |
| 5/11/2026 | 1.88 | 0.00 | 1.88 | 1.87 | 3,791 | 1.87 |
| 5/07/2026 | 1.80 | 0.00 | 1.88 | 1.88 | 221 | 1.88 |
| 5/04/2026 | 1.71 | 0.00 | 1.80 | 1.80 | 867 | 1.80 |
| 5/01/2026 | 1.70 | 1.81 | 1.62 | 1.71 | 3,764 | 1.71 |
| 4/30/2026 | 1.84 | 1.84 | 1.70 | 1.70 | 3,512 | 1.70 |
| 4/29/2026 | 1.81 | 1.84 | 1.81 | 1.84 | 2,315 | 1.84 |
| 4/28/2026 | 1.74 | 1.86 | 1.74 | 1.86 | 1,117 | 1.86 |
| 4/27/2026 | 1.70 | 1.86 | 1.70 | 1.86 | 1,987 | 1.86 |
| 4/24/2026 | 1.75 | 1.87 | 1.74 | 1.75 | 8,385 | 1.75 |
| 4/23/2026 | 1.86 | 1.86 | 1.86 | 1.86 | 569 | 1.86 |
| 4/22/2026 | 1.79 | 1.90 | 1.79 | 1.90 | 6,148 | 1.90 |
| 4/21/2026 | 1.73 | 1.91 | 1.73 | 1.80 | 9,767 | 1.80 |
| 4/20/2026 | 1.91 | 1.91 | 1.73 | 1.73 | 638 | 1.73 |