Yunji Inc (YJ)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 0.629 | 0.0107 | 1.73 | 0.618 | 0.6484 | 0.59 | 7338 |
| 1722033300 | 0.6183 | -0.0227 | -3.54 | 0.61 | 0.641 | 0.599899 | 11844 |
| 1721946900 | 0.641 | -0.019999 | -3.03 | 0.6772 | 0.690751 | 0.64 | 4464 |
| 1721860500 | 0.660999 | 0.010999 | 1.69 | 0.62 | 0.660999 | 0.62 | 4165 |
| 1721774100 | 0.65 | -0.0247 | -3.66 | 0.61 | 0.6879 | 0.61 | 1529 |
| 1721687700 | 0.6747 | 0.0247 | 3.80 | 0.677 | 0.677 | 0.6031 | 15845 |
| 1721428500 | 0.65 | -0.0357 | -5.21 | 0.6725 | 0.6725 | 0.65 | 6977 |
| 1721342100 | 0.6857 | -0.0122 | -1.75 | 0.673 | 0.6899999 | 0.651101 | 7741 |
| 1721255700 | 0.6979 | 0.0078 | 1.13 | 0.713 | 0.713 | 0.6666 | 30072 |
| 1721169300 | 0.6901 | -0.0275 | -3.83 | 0.72 | 0.724 | 0.6752 | 8655 |
| 1721082900 | 0.7176 | -0.0023 | -0.32 | 0.6949999 | 0.7199 | 0.6949999 | 3748 |
| 1720823700 | 0.7199 | 0.0199 | 2.84 | 0.7259989 | 0.7305 | 0.705801 | 18700 |
| 1720737300 | 0.7 | -0.034 | -4.63 | 0.68 | 0.7235 | 0.68 | 13808 |
| 1720650900 | 0.734 | 0.034 | 4.86 | 0.72 | 0.7345 | 0.6533 | 28115 |
| 1720564500 | 0.7 | -0.0401 | -5.42 | 0.73 | 0.73 | 0.6949999 | 11721 |
| 1720478100 | 0.7401 | 0.0451001 | 6.49 | 0.6533 | 0.7431 | 0.6533 | 4733 |
| 1720218900 | 0.6949999 | -0.005 | -0.71 | 0.7 | 0.7423999 | 0.6899999 | 2094 |
| 1720040640 | 0.7 | 0 | 0.00 | 0.7034 | 0.7034 | 0.6996 | 7258 |
| 1719959700 | 0.7 | 0.0101 | 1.46 | 0.7 | 0.7063 | 0.7 | 2725 |
| 1719873300 | 0.6899 | -0.0021 | -0.30 | 0.6919999 | 0.7000999 | 0.6725 | 21808 |
| 1719614100 | 0.6919999 | 0.0028999 | 0.42 | 0.6919999 | 0.76 | 0.6891 | 1467 |
| 1719527700 | 0.6891 | -0.0334 | -4.62 | 0.73 | 0.73 | 0.6851 | 5913 |
| 1719441300 | 0.7225 | 0.0375 | 5.47 | 0.7 | 0.76 | 0.685 | 5688 |
| 1719354900 | 0.685 | -0.0441 | -6.05 | 0.7325 | 0.7325 | 0.685 | 2765 |
| 1719268500 | 0.7291 | 0.0091 | 1.26 | 0.72 | 0.789899 | 0.6811 | 4942 |
| 1719009300 | 0.72 | 0.01 | 1.41 | 0.71 | 0.75 | 0.71 | 2255 |
| 1718922900 | 0.71 | -0.04 | -5.33 | 0.7 | 0.73 | 0.7 | 1949 |
| 1718750100 | 0.75 | 0.035 | 4.90 | 0.7499 | 0.75 | 0.715 | 7038 |
| 1718663700 | 0.715 | -0.02 | -2.72 | 0.76 | 0.76 | 0.715 | 3210 |
| 1718404500 | 0.735 | -0.005 | -0.68 | 0.735 | 0.74 | 0.735 | 399 |
| 1718318100 | 0.74 | 0.0124 | 1.70 | 0.722 | 0.75 | 0.722 | 9378 |
| 1718231700 | 0.7276 | -0.0024 | -0.33 | 0.7305 | 0.75 | 0.7276 | 9501 |
| 1718145300 | 0.73 | -0.0559 | -7.11 | 0.79 | 0.79 | 0.715 | 16677 |
| 1718058900 | 0.7859 | 0.0729 | 10.22 | 0.7 | 0.7879 | 0.7 | 15813 |
| 1717799700 | 0.713 | -0.027 | -3.65 | 0.68 | 0.77 | 0.68 | 13281 |
| 1717713300 | 0.74 | -0.010001 | -1.33 | 0.75 | 0.75 | 0.71 | 2462 |
| 1717626900 | 0.750001 | 0.020001 | 2.74 | 0.73 | 0.7699 | 0.7038 | 3203 |
| 1717540500 | 0.73 | -0.02 | -2.67 | 0.7 | 0.759 | 0.7 | 1080 |
| 1717454100 | 0.75 | 0 | 0.00 | 0.6899999 | 0.79 | 0.6899999 | 7530 |
| 1717194900 | 0.75 | 0.0679 | 9.95 | 0.68 | 0.75 | 0.68 | 7217 |
| 1717108500 | 0.6821 | -0.0639 | -8.57 | 0.7 | 0.75 | 0.681 | 6911 |
| 1717022100 | 0.746 | 0.006 | 0.81 | 0.74 | 0.75 | 0.74 | 1803 |
| 1716935700 | 0.74 | 0.0023 | 0.31 | 0.7 | 0.76 | 0.7 | 1186 |
| 1716590100 | 0.7377 | 0.0177 | 2.46 | 0.75 | 0.75 | 0.7 | 4754 |
| 1716503700 | 0.72 | 0 | 0.00 | 0.74 | 0.74 | 0.7 | 4229 |
| 1716417300 | 0.72 | -0.055 | -7.10 | 0.75 | 0.7731 | 0.7002 | 33862 |
| 1716330900 | 0.775 | 0 | 0.00 | 0.77 | 0.775 | 0.742 | 4924 |
| 1716244500 | 0.775 | -0.042 | -5.14 | 0.83 | 0.8659 | 0.775 | 14449 |
| 1715985300 | 0.8169999 | 0.0469999 | 6.10 | 0.77 | 0.8179999 | 0.77 | 19484 |
| 1715898900 | 0.77 | -0.039901 | -4.93 | 0.725001 | 0.8179999 | 0.725001 | 7117 |
| 1715812500 | 0.809901 | 0.032801 | 4.22 | 0.74 | 0.8101 | 0.74 | 10135 |
| 1715726100 | 0.7771 | -0.0029 | -0.37 | 0.7599 | 0.78 | 0.7249989 | 13195 |
| 1715639700 | 0.78 | -0.015 | -1.89 | 0.7599 | 0.8042 | 0.750001 | 12874 |
| 1715380500 | 0.795 | 0.0089 | 1.13 | 0.776351 | 0.809 | 0.776351 | 1618 |
| 1715294100 | 0.7861 | 0.0261 | 3.43 | 0.77 | 0.81 | 0.753101 | 4341 |
| 1715207700 | 0.76 | -0.0046 | -0.60 | 0.76 | 0.789 | 0.76 | 3787 |
| 1715121300 | 0.7645999 | -0.006701 | -0.87 | 0.8169999 | 0.8169999 | 0.7099 | 15246 |
| 1715034900 | 0.771301 | -0.008699 | -1.12 | 0.79 | 0.79 | 0.7203 | 5181 |
| 1714775700 | 0.78 | -0.01 | -1.27 | 0.7802 | 0.79 | 0.78 | 3275 |
| 1714689300 | 0.79 | -0.028 | -3.42 | 0.84 | 0.84 | 0.79 | 2627 |
| 1714602900 | 0.8179999 | 0 | 0.00 | 0.8169999 | 0.8179999 | 0.8085 | 4831 |
| 1714516500 | 0.8179999 | 0.0506999 | 6.61 | 0.77 | 0.8199999 | 0.7673 | 1773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
