Yunji Inc (YJ) Historical Stock Data
1.56 ↑0.05 (3.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YJ is down -1.41% a day on average. There have been 11 days where Yunji Inc closed green and 19 days where YJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.52 | 1.56 | ↑$0.03 (2.30%) | 1.52 | 1.56 | 671 |
| 2025-12-04 | 1.57 | 1.50 | ↓$0.07 (-4.45%) | 1.50 | 1.57 | 1.03K |
| 2025-12-02 | 1.52 | 1.56 | ↑$0.04 (2.60%) | 1.52 | 1.56 | 529 |
| 2025-12-01 | 1.54 | 1.51 | ↓$0.03 (-1.95%) | 1.51 | 1.54 | 3.38K |
| 2025-11-28 | 1.52 | 1.54 | ↑$0.02 (1.32%) | 1.52 | 1.54 | 1.03K |
| 2025-11-26 | 1.65 | 1.52 | ↓$0.13 (-7.87%) | 1.52 | 1.65 | 618 |
| 2025-11-25 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.48 | 1.48 | 135 |
| 2025-11-24 | 1.42 | 1.48 | ↑$0.06 (4.23%) | 1.42 | 1.48 | 2K |
| 2025-11-21 | 1.57 | 1.45 | ↓$0.12 (-7.64%) | 1.45 | 1.57 | 1.51K |
| 2025-11-20 | 1.62 | 1.60 | ↓$0.02 (-1.23%) | 1.60 | 1.62 | 400 |
| 2025-11-19 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.58 | 1.60 | 552 |
| 2025-11-18 | 1.65 | 1.61 | ↓$0.04 (-2.42%) | 1.61 | 1.65 | 6.07K |
| 2025-11-17 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.66 | 1.71 | 4.01K |
| 2025-11-13 | 1.69 | 1.70 | ↑$0.01 (0.59%) | 1.68 | 1.70 | 1.25K |
| 2025-11-12 | 1.74 | 1.70 | ↓$0.04 (-2.30%) | 1.70 | 1.77 | 4.01K |
| 2025-11-11 | 1.73 | 1.73 | ↑$0.00 (0.00%) | 1.73 | 1.78 | 2.03K |
| 2025-11-10 | 1.80 | 1.74 | ↓$0.05 (-3.06%) | 1.73 | 1.80 | 2.38K |
| 2025-11-07 | 1.72 | 1.71 | ↓$0.01 (-0.74%) | 1.70 | 1.72 | 4.46K |
| 2025-11-06 | 1.72 | 1.74 | ↑$0.02 (1.16%) | 1.70 | 1.75 | 1.85K |
| 2025-11-05 | 1.80 | 1.71 | ↓$0.09 (-5.00%) | 1.70 | 1.80 | 4.15K |
| 2025-11-04 | 1.80 | 1.79 | ↓$0.01 (-0.56%) | 1.79 | 1.81 | 3.32K |
| 2025-11-03 | 1.81 | 1.81 | ↑$0.00 (0.00%) | 1.81 | 1.83 | 2.64K |
| 2025-10-31 | 1.83 | 1.83 | ↓$0.00 (-0.15%) | 1.80 | 1.87 | 2.43K |
| 2025-10-30 | 1.90 | 1.81 | ↓$0.09 (-4.74%) | 1.81 | 1.90 | 1.16K |
| 2025-10-29 | 1.88 | 1.85 | ↓$0.03 (-1.60%) | 1.81 | 1.88 | 2.93K |
| 2025-10-28 | 1.87 | 1.86 | ↓$0.01 (-0.79%) | 1.86 | 1.87 | 660 |
| 2025-10-27 | 1.87 | 1.87 | ↑$0.00 (0.00%) | 1.87 | 1.89 | 1.19K |
| 2025-10-24 | 1.98 | 1.86 | ↓$0.12 (-6.06%) | 1.85 | 1.98 | 1.66K |
| 2025-10-23 | 1.83 | 1.81 | ↓$0.02 (-1.09%) | 1.81 | 1.84 | 3.33K |
| 2025-10-22 | 1.87 | 1.84 | ↓$0.03 (-1.60%) | 1.84 | 1.87 | 8.54K |
Create an account or log in to view more rows.
$YJ eyeing for a scalp
$YJ wtf?
$YJ already bouncing back.
$YJ Reinvest your dividends
$YJ Looking for this cup to breakout.
$YJ has just been halted from trading.
$YJ This stock is the golden ticket.
$YJ f this stock
$YJ low volume today isn’t necessarily a bad thing
$YJ LOADING UP HERE!