Yunji Inc. YJ
1.33 USD +0.09 (+7.26%)
Regular-session close
1.27 -0.06 -4.51%
After hours · Nov 13, 4:36 PM ET
1.19 Day range 1.33
1.12 52-week range 4.25
- YTD
- +12.71%
- 1 year
- -21.76%
YJ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.25 | 1.33 | 1.19 | 1.33 | +0.09 | +7.26% | 28,782 |
| Nov 12, 2026 | 1.17 | 1.38 | 1.16 | 1.24 | +0.07 | +5.98% | 149,800 |
| Nov 11, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | -0.05 | -4.10% | 28,300 |
| Nov 10, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | +0.01 | +0.83% | 28,100 |
| Nov 9, 2026 | 1.11 | 1.27 | 1.10 | 1.21 | +0.09 | +8.04% | 46,400 |
| Nov 6, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 0.00 | 0.00% | 18,900 |
| Nov 5, 2026 | 1.14 | 1.16 | 1.10 | 1.12 | -0.01 | -0.88% | 82,400 |
| Nov 4, 2026 | 1.20 | 1.21 | 1.13 | 1.13 | -0.08 | -6.61% | 17,700 |
| Nov 3, 2026 | 1.19 | 1.25 | 1.19 | 1.21 | +0.02 | +1.68% | 10,400 |
| Nov 2, 2026 | 1.19 | 1.25 | 1.18 | 1.19 | 0.00 | 0.00% | 33,800 |
| Oct 30, 2026 | 1.19 | 1.25 | 1.13 | 1.19 | -0.04 | -3.25% | 89,900 |
| Oct 29, 2026 | 1.23 | 1.28 | 1.22 | 1.23 | -0.02 | -1.60% | 16,800 |
| Oct 28, 2026 | 1.21 | 1.28 | 1.21 | 1.25 | -0.02 | -1.57% | 32,300 |
| Oct 27, 2026 | 1.23 | 1.28 | 1.22 | 1.27 | +0.04 | +3.25% | 21,600 |
| Oct 26, 2026 | 1.29 | 1.30 | 1.22 | 1.23 | -0.07 | -5.38% | 79,200 |
| Oct 23, 2026 | 1.36 | 1.36 | 1.26 | 1.30 | -0.07 | -5.11% | 371,200 |
| Oct 22, 2026 | 1.42 | 1.46 | 1.35 | 1.37 | -0.08 | -5.52% | 30,500 |
| Oct 21, 2026 | 1.47 | 1.52 | 1.42 | 1.45 | -0.05 | -3.33% | 59,800 |
| Oct 20, 2026 | 1.43 | 1.54 | 1.41 | 1.50 | +0.02 | +1.35% | 37,100 |
| Oct 19, 2026 | 1.48 | 1.58 | 1.47 | 1.48 | -0.01 | -0.67% | 64,000 |
| Oct 16, 2026 | 1.52 | 1.62 | 1.38 | 1.49 | -0.03 | -1.97% | 89,100 |
| Oct 15, 2026 | 1.48 | 1.69 | 1.48 | 1.52 | -0.09 | -5.59% | 154,700 |
| Oct 14, 2026 | 1.89 | 2.00 | 1.60 | 1.61 | -0.46 | -22.22% | 658,800 |
| Oct 13, 2026 | 2.57 | 2.58 | 1.83 | 2.07 | +0.18 | +9.52% | 25,137,900 |
| Oct 12, 2026 | 1.73 | 1.92 | 1.73 | 1.89 | +0.10 | +5.59% | 108,500 |
| Oct 9, 2026 | 1.69 | 1.87 | 1.61 | 1.79 | +0.20 | +12.58% | 74,000 |
| Oct 8, 2026 | 1.58 | 1.64 | 1.57 | 1.59 | -0.05 | -3.05% | 42,300 |
| Oct 7, 2026 | 1.75 | 1.75 | 1.59 | 1.64 | -0.06 | -3.53% | 19,700 |
| Oct 6, 2026 | 1.61 | 1.77 | 1.60 | 1.70 | +0.06 | +3.66% | 71,900 |
| Oct 5, 2026 | 1.63 | 1.78 | 1.54 | 1.64 | +0.02 | +1.23% | 34,700 |
| Oct 2, 2026 | 1.62 | 1.65 | 1.59 | 1.62 | -0.03 | -1.82% | 46,700 |
| Oct 1, 2026 | 1.70 | 1.70 | 1.64 | 1.65 | -0.09 | -5.17% | 31,300 |
| Sep 30, 2026 | 1.70 | 1.78 | 1.67 | 1.74 | 0.00 | 0.00% | 34,100 |
| Sep 29, 2026 | 1.69 | 1.80 | 1.66 | 1.74 | 0.00 | 0.00% | 35,900 |
| Sep 28, 2026 | 1.72 | 1.81 | 1.68 | 1.74 | -0.08 | -4.40% | 88,400 |
| Sep 25, 2026 | 1.82 | 1.98 | 1.79 | 1.82 | +0.03 | +1.68% | 385,200 |
| Sep 24, 2026 | 1.87 | 1.88 | 1.78 | 1.79 | 0.00 | 0.00% | 38,700 |
| Sep 23, 2026 | 1.89 | 1.96 | 1.78 | 1.79 | -0.10 | -5.29% | 96,800 |
| Sep 22, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | -0.05 | -2.58% | 25,000 |
| Sep 21, 2026 | 1.91 | 2.02 | 1.91 | 1.94 | +0.03 | +1.57% | 38,300 |
| Sep 18, 2026 | 1.94 | 1.97 | 1.89 | 1.91 | -0.03 | -1.55% | 31,500 |
| Sep 17, 2026 | 1.93 | 2.04 | 1.90 | 1.94 | -0.04 | -2.02% | 74,200 |
| Sep 16, 2026 | 2.00 | 2.10 | 1.91 | 1.98 | +0.01 | +0.51% | 206,100 |
| Sep 15, 2026 | 1.94 | 2.06 | 1.94 | 1.97 | -0.13 | -6.19% | 67,000 |
| Sep 14, 2026 | 1.93 | 2.23 | 1.86 | 2.10 | +0.11 | +5.53% | 273,800 |
| Sep 11, 2026 | 2.07 | 2.16 | 1.95 | 1.99 | +0.08 | +4.19% | 97,900 |
| Sep 10, 2026 | 2.02 | 2.02 | 1.91 | 1.91 | -0.13 | -6.37% | 75,100 |
| Sep 9, 2026 | 1.98 | 2.12 | 1.95 | 2.04 | +0.08 | +4.08% | 178,100 |
| Sep 8, 2026 | 2.00 | 2.00 | 1.90 | 1.96 | -0.07 | -3.45% | 69,300 |
| Sep 4, 2026 | 2.12 | 2.15 | 2.02 | 2.03 | -0.10 | -4.69% | 59,800 |
| Sep 3, 2026 | 2.19 | 2.20 | 2.12 | 2.13 | -0.04 | -1.84% | 34,000 |
| Sep 2, 2026 | 2.48 | 2.48 | 2.07 | 2.17 | -0.24 | -9.96% | 127,100 |
| Sep 1, 2026 | 2.57 | 2.57 | 2.35 | 2.41 | -0.26 | -9.74% | 118,300 |
| Aug 31, 2026 | 2.65 | 2.67 | 2.51 | 2.67 | -0.11 | -3.96% | 101,900 |
| Aug 28, 2026 | 2.99 | 3.01 | 2.75 | 2.78 | -0.41 | -12.85% | 205,500 |
| Aug 27, 2026 | 3.18 | 3.40 | 3.02 | 3.19 | +0.43 | +15.58% | 8,105,900 |
| Aug 26, 2026 | 2.69 | 3.24 | 2.66 | 2.76 | +0.08 | +2.99% | 600,800 |
| Aug 25, 2026 | 2.72 | 2.85 | 2.50 | 2.68 | -0.18 | -6.29% | 267,500 |
| Aug 24, 2026 | 3.48 | 3.56 | 2.73 | 2.86 | -0.75 | -20.78% | 525,800 |
| Aug 21, 2026 | 4.11 | 4.35 | 3.57 | 3.61 | -0.37 | -9.30% | 3,456,800 |
| Aug 20, 2026 | 3.85 | 4.48 | 3.70 | 3.98 | -0.27 | -6.35% | 7,369,400 |
| Aug 19, 2026 | 5.87 | 6.00 | 3.32 | 4.25 | +2.51 | +144.25% | 129,380,900 |
| Aug 18, 2026 | 1.86 | 1.86 | 1.72 | 1.74 | -0.14 | -7.45% | 77,000 |
| Aug 17, 2026 | 1.83 | 1.93 | 1.76 | 1.88 | +0.01 | +0.53% | 173,900 |
| Aug 14, 2026 | 1.91 | 1.93 | 1.77 | 1.87 | -0.07 | -3.61% | 79,800 |
65 days, newest first. Daily bars as drawn on the YJ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.