Yunji Inc. - American Depository Shares (YJ)
1.8000
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 9th, 9:55 AM EDT
Historical Prices For Yunji Inc. - American Depository Shares (YJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 1.90 | 2.01 | 1.80 | 1.80 | 22,912 | 1.80 |
| 6/05/2025 | 1.85 | 2.12 | 1.78 | 1.87 | 80,704 | 1.87 |
| 6/04/2025 | 1.66 | 1.80 | 1.56 | 1.70 | 48,711 | 1.70 |
| 6/03/2025 | 1.56 | 1.62 | 1.56 | 1.60 | 1,881 | 1.60 |
| 6/02/2025 | 1.55 | 1.55 | 1.55 | 1.55 | 521 | 1.55 |
| 5/30/2025 | 1.55 | 1.58 | 1.47 | 1.55 | 9,361 | 1.55 |
| 5/29/2025 | 1.55 | 1.63 | 1.45 | 1.55 | 12,677 | 1.55 |
| 5/28/2025 | 1.62 | 1.62 | 1.60 | 1.60 | 215 | 1.60 |
| 5/27/2025 | 1.59 | 1.62 | 1.53 | 1.55 | 9,022 | 1.55 |
| 5/23/2025 | 1.59 | 1.61 | 1.59 | 1.60 | 2,512 | 1.60 |
| 5/22/2025 | 1.56 | 1.61 | 1.55 | 1.59 | 5,261 | 1.59 |
| 5/21/2025 | 1.58 | 1.60 | 1.58 | 1.60 | 952 | 1.60 |
| 5/20/2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1,660 | 1.58 |
| 5/19/2025 | 1.58 | 1.58 | 1.58 | 1.58 | 536 | 1.58 |
| 5/15/2025 | 1.69 | 0.00 | 1.69 | 1.57 | 104 | 1.57 |
| 5/14/2025 | 1.60 | 1.69 | 1.55 | 1.69 | 6,187 | 1.69 |
| 5/13/2025 | 1.65 | 1.72 | 1.60 | 1.60 | 10,101 | 1.60 |
| 5/12/2025 | 1.75 | 1.75 | 1.62 | 1.63 | 11,668 | 1.63 |
| 5/09/2025 | 1.59 | 1.69 | 1.59 | 1.60 | 6,082 | 1.60 |
| 5/08/2025 | 1.49 | 1.71 | 1.45 | 1.60 | 25,316 | 1.60 |
| 5/07/2025 | 1.59 | 1.75 | 1.37 | 1.49 | 63,390 | 1.49 |
| 5/06/2025 | 1.68 | 1.78 | 1.59 | 1.59 | 2,313 | 1.59 |
| 5/05/2025 | 1.65 | 1.75 | 1.65 | 1.74 | 8,203 | 1.74 |
| 5/02/2025 | 1.72 | 1.73 | 1.60 | 1.63 | 6,395 | 1.63 |
| 5/01/2025 | 1.55 | 2.08 | 1.54 | 1.72 | 168,500 | 1.72 |
| 4/30/2025 | 1.76 | 1.78 | 1.45 | 1.45 | 16,055 | 1.45 |
| 4/29/2025 | 1.71 | 1.78 | 1.71 | 1.72 | 955 | 1.72 |
| 4/28/2025 | 1.65 | 1.77 | 1.65 | 1.71 | 1,788 | 1.71 |
| 4/23/2025 | 1.56 | 0.00 | 1.65 | 1.65 | 171 | 1.65 |
| 4/22/2025 | 1.55 | 1.70 | 1.55 | 1.56 | 1,435 | 1.56 |
| 4/21/2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1,460 | 1.75 |
| 4/17/2025 | 1.59 | 1.80 | 1.59 | 1.78 | 2,643 | 1.78 |
| 4/16/2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1,704 | 1.59 |
| 4/14/2025 | 1.66 | 0.00 | 1.66 | 1.60 | 245 | 1.60 |
| 4/10/2025 | 1.66 | 0.00 | 1.66 | 1.66 | 727 | 1.66 |
| 4/09/2025 | 1.79 | 1.79 | 1.66 | 1.66 | 12,702 | 1.66 |
| 4/08/2025 | 1.78 | 1.81 | 1.77 | 1.81 | 1,756 | 1.81 |
| 4/07/2025 | 1.72 | 1.83 | 1.69 | 1.69 | 12,204 | 1.69 |
| 4/04/2025 | 1.69 | 1.82 | 1.69 | 1.82 | 1,794 | 1.82 |
| 4/03/2025 | 1.69 | 1.77 | 1.69 | 1.77 | 1,111 | 1.77 |
| 4/02/2025 | 1.78 | 1.84 | 1.72 | 1.72 | 1,699 | 1.72 |
| 4/01/2025 | 1.70 | 1.85 | 1.70 | 1.73 | 4,055 | 1.73 |
| 3/28/2025 | 1.86 | 0.00 | 1.86 | 1.70 | 1,079 | 1.70 |
| 3/27/2025 | 1.70 | 1.88 | 1.70 | 1.86 | 2,383 | 1.86 |
| 3/26/2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1,718 | 1.78 |
| 3/25/2025 | 1.89 | 1.96 | 1.79 | 1.87 | 2,026 | 1.87 |
| 3/24/2025 | 1.92 | 1.92 | 1.92 | 1.92 | 577 | 1.92 |
| 3/21/2025 | 1.97 | 1.99 | 1.83 | 1.93 | 9,200 | 1.93 |
| 3/20/2025 | 1.93 | 1.93 | 1.82 | 1.87 | 1,462 | 1.87 |
| 3/19/2025 | 1.88 | 1.96 | 1.88 | 1.89 | 4,117 | 1.89 |
| 3/18/2025 | 1.90 | 1.90 | 1.86 | 1.89 | 1,156 | 1.89 |
| 3/17/2025 | 1.94 | 1.94 | 1.94 | 1.94 | 298 | 1.94 |
| 3/14/2025 | 1.92 | 1.98 | 1.86 | 1.98 | 1,632 | 1.98 |
| 3/13/2025 | 2.00 | 2.00 | 1.85 | 1.91 | 2,327 | 1.91 |
| 3/12/2025 | 1.73 | 2.30 | 1.73 | 2.05 | 49,556 | 2.05 |
| 3/11/2025 | 1.74 | 1.78 | 1.69 | 1.75 | 9,331 | 1.75 |
| 3/10/2025 | 1.73 | 1.77 | 1.71 | 1.71 | 4,996 | 1.71 |