Yunji Inc (YJ) Historical Stock Data
1.50 ↓0.03 (-1.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YJ is down -0.67% a day on average. There have been 16 days where Yunji Inc closed green and 14 days where YJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.49 | 1.69 | 16.66K |
| 2025-12-23 | 1.43 | 1.53 | ↑$0.10 (6.99%) | 1.43 | 1.56 | 3.48K |
| 2025-12-22 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.42 | 1.60 | 28.96K |
| 2025-12-19 | 1.41 | 1.41 | ↓$0.00 (-0.01%) | 1.41 | 1.43 | 346 |
| 2025-12-17 | 1.49 | 1.42 | ↓$0.07 (-4.70%) | 1.42 | 1.49 | 617 |
| 2025-12-16 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.39 | 1.41 | 0.97K |
| 2025-12-15 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.49 | 1.50 | 0.96K |
| 2025-12-11 | 1.61 | 1.61 | ↑$0.00 (0.00%) | 1.61 | 1.61 | 301 |
| 2025-12-10 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.58 | 1.66 | 5.94K |
| 2025-12-09 | 1.59 | 1.51 | ↓$0.08 (-5.03%) | 1.51 | 1.59 | 836 |
| 2025-12-08 | 1.51 | 1.52 | ↑$0.01 (0.66%) | 1.51 | 1.57 | 2.40K |
| 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 |
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!