Yunji More Historical Data - YJ | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Yunji Inc (YJ)
Yunji Inc (YJ) Historical

YJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.78	-0.01	-1.27%	0.7802	0.79	0.78	3,275
May 02 2024	0.79	-0.028	-3.42%	0.84	0.84	0.79	2,627
May 01 2024	0.818	0.00	0.00%	0.817	0.818	0.8085	4,831
Apr 30 2024	0.818	0.0507	6.61%	0.77	0.82	0.7673	1,773
Apr 29 2024	0.7673	0.0163	2.17%	0.776	0.82	0.7506	3,748
Apr 26 2024	0.751	-0.03	-3.84%	0.781	0.80	0.745	27,088
Apr 25 2024	0.781	0.0074	0.96%	0.74	0.827721	0.74	4,057
Apr 24 2024	0.7736	0.0185	2.45%	0.720101	0.89	0.7201	13,813
Apr 23 2024	0.7551	0.0121	1.63%	0.765	0.77	0.7402	3,295
Apr 22 2024	0.743	-0.0569	-7.11%	0.799	0.8015	0.7329	16,379
Apr 19 2024	0.799899	0.0544	7.30%	0.7415	0.799899	0.7415	1,974
Apr 18 2024	0.7455	-0.044	-5.57%	0.759851	0.759851	0.7302	2,640
Apr 17 2024	0.7895	0.0195	2.53%	0.7332	0.80	0.7332	9,689
Apr 16 2024	0.77	-0.0044	-0.57%	0.73	0.77	0.73	6,336
Apr 15 2024	0.7744	-0.1056	-12.00%	0.8871	0.8871	0.7499	27,713
Apr 12 2024	0.88	0.0639	7.83%	0.806	0.88	0.76	10,245
Apr 11 2024	0.8161	-0.0739	-8.30%	0.7626	0.89	0.7501	8,822
Apr 10 2024	0.89	0.071	8.67%	0.79	0.89	0.7304	14,455
Apr 09 2024	0.819	0.0603	7.95%	0.809	0.819	0.7588	1,562
Apr 08 2024	0.7587	-0.0064	-0.84%	0.76	0.81	0.7102	4,500
Apr 05 2024	0.7651	-0.0049	-0.64%	0.752	0.82	0.73	3,605
Apr 04 2024	0.77	-0.0177	-2.25%	0.769	0.7701	0.7401	964
Apr 03 2024	0.7877	0.0319	4.22%	0.7175	0.84	0.7175	1,548
Apr 02 2024	0.7558	-0.0134	-1.74%	0.75	0.8001	0.74	13,487
Apr 01 2024	0.7692	-0.0616	-7.41%	0.85	0.85	0.7692	4,455
Mar 28 2024	0.8308	0.0658	8.60%	0.79	0.8601	0.62	56,883
Mar 27 2024	0.765	0.0691	9.93%	0.715	0.81	0.715	13,209
Mar 26 2024	0.6959	0.0139	2.04%	0.7161	0.8699	0.682	43,089
Mar 25 2024	0.682	0.0032	0.47%	0.65	0.740001	0.6401	24,087
Mar 22 2024	0.6788	0.0388	6.06%	0.6393	0.727	0.6393	8,187
Mar 21 2024	0.64	-0.03	-4.48%	0.66	0.669	0.63	12,137
Mar 20 2024	0.67	0.00	0.00%	0.66	0.73	0.66	3,292
Mar 19 2024	0.67	-0.0202	-2.93%	0.69	0.70	0.66	6,127
Mar 18 2024	0.6902	0.0302	4.58%	0.67	0.74	0.67	10,613
Mar 15 2024	0.66	-0.02	-2.94%	0.6699	0.68	0.66	6,345
Mar 14 2024	0.68	-0.02	-2.86%	0.719	0.72	0.68	10,640
Mar 13 2024	0.70	-0.0101	-1.42%	0.71	0.738	0.70	3,719
Mar 12 2024	0.7101	0.0101	1.44%	0.71	0.735	0.70	6,593
Mar 11 2024	0.70	-0.001	-0.14%	0.70	0.749	0.70	9,740
Mar 08 2024	0.701	-0.009	-1.27%	0.70	0.75	0.70	15,081
Mar 07 2024	0.71	0.00	0.00%	0.71	0.750001	0.71	8,896
Mar 06 2024	0.71	-0.0305	-4.12%	0.71	0.7565	0.707	8,512
Mar 05 2024	0.7405	0.0405	5.79%	0.69	0.7889	0.69	26,418
Mar 04 2024	0.70	-0.02	-2.78%	0.74	0.79	0.70	14,427
Mar 01 2024	0.72	-0.0176	-2.39%	0.711	0.779	0.711	7,406
Feb 29 2024	0.7376	0.0076	1.04%	0.7221	0.7787	0.701	52,994
Feb 28 2024	0.73	-0.081	-9.99%	0.7542	0.78	0.73	41,349
Feb 27 2024	0.811	-0.069	-7.84%	0.8536	0.8697	0.79	32,360
Feb 26 2024	0.88	-0.06	-6.38%	0.91	0.96	0.85	65,500
Feb 23 2024	0.94	-0.01976	-2.06%	1.00	1.00	0.90	47,606
Feb 22 2024	0.959763	-0.10024	-9.46%	1.06	1.064	0.913	47,968
Feb 21 2024	1.06	0.21	24.71%	0.8075	1.18	0.7082	384,047
Feb 20 2024	0.85	-0.06	-6.59%	0.8565	0.879	0.652	210,565
Feb 16 2024	0.91	0.29	46.77%	0.731	0.92	0.62	2,746,509
Feb 15 2024	0.62	0.05	8.77%	0.5376	0.6489	0.5376	9,152
Feb 14 2024	0.57	-0.05	-8.06%	0.60	0.653	0.5499	23,472
Feb 13 2024	0.62	0.01	1.64%	0.573	0.62	0.573	4,272
Feb 12 2024	0.61	-0.0294	-4.60%	0.605	0.6195	0.60	19,672
Feb 09 2024	0.6394	0.0274	4.48%	0.62	0.6395	0.605	3,063
Feb 08 2024	0.612	-0.02912	-4.54%	0.6413	0.6413	0.605	11,097
Feb 07 2024	0.641124	-0.00888	-1.37%	0.6277	0.641124	0.62	3,951
Feb 06 2024	0.65	0.00	0.00%	0.63	0.65	0.62	539

Delayed Upgrade Clock