Yunji Inc. - American Depository Shares (YJ)
1.7900
+0.0500 (2.87%)
NASDAQ· Last Trade: Jun 9th, 5:05 PM EDT
Historical Prices For Yunji Inc. - American Depository Shares (YJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/17/2026 | 1.79 | 1.79 | 1.73 | 1.73 | 1,262 | 1.73 |
| 4/16/2026 | 1.64 | 1.87 | 1.64 | 1.87 | 15,941 | 1.87 |
| 4/15/2026 | 1.63 | 1.77 | 1.57 | 1.77 | 3,927 | 1.77 |
| 4/14/2026 | 1.55 | 1.69 | 1.55 | 1.69 | 2,379 | 1.69 |
| 4/09/2026 | 1.54 | 0.00 | 1.57 | 1.57 | 146 | 1.57 |
| 4/08/2026 | 1.53 | 1.80 | 1.53 | 1.54 | 2,644 | 1.54 |
| 4/07/2026 | 1.57 | 1.65 | 1.55 | 1.55 | 2,478 | 1.55 |
| 4/06/2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1,466 | 1.50 |
| 4/02/2026 | 1.55 | 1.62 | 1.50 | 1.50 | 14,043 | 1.50 |
| 4/01/2026 | 1.60 | 1.60 | 1.51 | 1.51 | 5,705 | 1.51 |
| 3/31/2026 | 1.76 | 1.76 | 1.50 | 1.51 | 25,284 | 1.51 |
| 3/30/2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1,475 | 1.77 |
| 3/27/2026 | 1.92 | 1.92 | 1.83 | 1.84 | 4,394 | 1.84 |
| 3/26/2026 | 1.92 | 1.92 | 1.85 | 1.86 | 4,279 | 1.86 |
| 3/25/2026 | 1.83 | 1.92 | 1.83 | 1.92 | 2,198 | 1.92 |
| 3/24/2026 | 1.86 | 1.89 | 1.83 | 1.86 | 1,191 | 1.86 |
| 3/23/2026 | 1.86 | 1.91 | 1.69 | 1.90 | 6,565 | 1.90 |
| 3/20/2026 | 1.68 | 1.85 | 1.67 | 1.85 | 3,691 | 1.85 |
| 3/19/2026 | 1.85 | 1.85 | 1.67 | 1.67 | 5,140 | 1.67 |
| 3/18/2026 | 1.57 | 1.87 | 1.57 | 1.87 | 1,734 | 1.87 |
| 3/17/2026 | 1.61 | 1.77 | 1.61 | 1.76 | 1,995 | 1.76 |
| 3/16/2026 | 1.55 | 1.80 | 1.55 | 1.70 | 6,761 | 1.70 |
| 3/13/2026 | 1.87 | 1.87 | 1.52 | 1.81 | 2,458 | 1.81 |
| 3/12/2026 | 1.72 | 1.88 | 1.72 | 1.88 | 2,333 | 1.88 |
| 3/11/2026 | 1.80 | 1.81 | 1.80 | 1.81 | 2,432 | 1.81 |
| 3/10/2026 | 1.75 | 1.75 | 1.63 | 1.75 | 2,080 | 1.75 |