Yunji Inc (YJ) Historical Stock Data
1.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YJ is down -0.55% 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1.55 | 1.55 | ↓$0.00 (-0.13%) | 1.47 | 1.58 | 9.36K |
| 2025-05-29 | 1.55 | 1.55 | ↓$0.00 (-0.08%) | 1.45 | 1.62 | 12.68K |
| 2025-05-28 | 1.62 | 1.60 | ↓$0.02 (-1.26%) | 1.60 | 1.62 | 215 |
| 2025-05-27 | 1.59 | 1.55 | ↓$0.04 (-2.39%) | 1.53 | 1.59 | 9.02K |
| 2025-05-23 | 1.59 | 1.60 | ↑$0.01 (0.82%) | 1.59 | 1.60 | 2.49K |
| 2025-05-22 | 1.55 | 1.59 | ↑$0.04 (2.58%) | 1.55 | 1.59 | 5.26K |
| 2025-05-21 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.60 | 1.60 | 0.91K |
| 2025-05-20 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.58 | 1.58 | 1.66K |
| 2025-05-19 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.58 | 1.58 | 536 |
| 2025-05-16 | 1.57 | 1.57 | ↑$0.00 (0.00%) | 1.57 | 1.57 | 94 |
| 2025-05-15 | 1.57 | 1.57 | ↑$0.00 (0.00%) | 1.57 | 1.57 | 0.97K |
| 2025-05-14 | 1.62 | 1.69 | ↑$0.07 (4.32%) | 1.55 | 1.69 | 6.18K |
| 2025-05-13 | 1.65 | 1.60 | ↓$0.05 (-3.03%) | 1.60 | 1.72 | 10.10K |
| 2025-05-12 | 1.75 | 1.63 | ↓$0.12 (-6.86%) | 1.62 | 1.75 | 11.67K |
| 2025-05-09 | 1.68 | 1.60 | ↓$0.08 (-4.62%) | 1.60 | 1.69 | 6.07K |
| 2025-05-08 | 1.51 | 1.60 | ↑$0.09 (6.23%) | 1.45 | 1.65 | 25.32K |
| 2025-05-07 | 1.61 | 1.49 | ↓$0.13 (-7.80%) | 1.37 | 1.75 | 63.35K |
| 2025-05-06 | 1.68 | 1.59 | ↓$0.09 (-5.49%) | 1.59 | 1.78 | 2.31K |
| 2025-05-05 | 1.65 | 1.74 | ↑$0.09 (5.59%) | 1.65 | 1.75 | 8.20K |
| 2025-05-02 | 1.72 | 1.63 | ↓$0.09 (-5.51%) | 1.63 | 1.73 | 6.40K |
| 2025-05-01 | 1.55 | 1.72 | ↑$0.17 (11.18%) | 1.54 | 2.08 | 167.23K |
| 2025-04-30 | 1.76 | 1.45 | ↓$0.31 (-17.61%) | 1.45 | 1.78 | 16.05K |
| 2025-04-29 | 1.75 | 1.72 | ↓$0.03 (-1.72%) | 1.72 | 1.78 | 0.96K |
| 2025-04-28 | 1.65 | 1.71 | ↑$0.06 (3.64%) | 1.65 | 1.77 | 1.77K |
| 2025-04-24 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.65 | 1.65 | 143 |
| 2025-04-23 | 1.71 | 1.65 | ↓$0.06 (-3.51%) | 1.64 | 1.71 | 1.13K |
| 2025-04-22 | 1.55 | 1.56 | ↑$0.01 (0.75%) | 1.55 | 1.70 | 1.71K |
| 2025-04-21 | 1.79 | 1.75 | ↓$0.04 (-2.23%) | 1.75 | 1.79 | 1.46K |
| 2025-04-17 | 1.61 | 1.78 | ↑$0.17 (10.56%) | 1.61 | 1.80 | 2.64K |
| 2025-04-16 | 1.59 | 1.59 | ↑$0.00 (0.01%) | 1.55 | 1.59 | 1.70K |
Create an account or log in to view more rows.
$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!
$YJ who else excited??