Yunji Inc (YJ) Historical Stock Data
1.67 ↓0.04 (-2.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YJ is up 1.46% a day on average. There have been 14 days where Yunji Inc closed green and 16 days where YJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.70 | 1.67 | ↓$0.03 (-1.82%) | 1.66 | 1.71 | 7.90K |
| 2024-12-19 | 1.67 | 1.71 | ↑$0.04 (2.40%) | 1.65 | 1.85 | 73.65K |
| 2024-12-18 | 1.78 | 1.72 | ↓$0.06 (-3.37%) | 1.65 | 1.78 | 32.39K |
| 2024-12-17 | 1.70 | 1.87 | ↑$0.17 (10.19%) | 1.67 | 1.91 | 24.11K |
| 2024-12-16 | 1.84 | 1.80 | ↓$0.04 (-2.17%) | 1.80 | 1.93 | 32.75K |
| 2024-12-13 | 1.99 | 1.90 | ↓$0.09 (-4.52%) | 1.82 | 2.15 | 124.24K |
| 2024-12-12 | 1.93 | 2.15 | ↑$0.22 (11.40%) | 1.89 | 2.40 | 374.11K |
| 2024-12-11 | 2.14 | 2.10 | ↓$0.04 (-1.87%) | 1.77 | 2.23 | 3.45M |
| 2024-12-10 | 1.65 | 1.62 | ↓$0.03 (-1.82%) | 1.62 | 1.68 | 2.83K |
| 2024-12-09 | 1.60 | 1.79 | ↑$0.19 (11.88%) | 1.60 | 1.81 | 5.41K |
| 2024-12-06 | 1.53 | 1.59 | ↑$0.06 (3.93%) | 1.53 | 1.59 | 1.32K |
| 2024-12-05 | 1.86 | 1.67 | ↓$0.19 (-10.05%) | 1.67 | 1.86 | 8.23K |
| 2024-12-04 | 1.76 | 1.93 | ↑$0.17 (9.66%) | 1.76 | 1.93 | 1.61K |
| 2024-12-03 | 1.77 | 1.94 | ↑$0.17 (9.60%) | 1.67 | 1.94 | 1.49K |
| 2024-12-02 | 1.66 | 1.78 | ↑$0.12 (7.14%) | 1.66 | 1.78 | 1.53K |
| 2024-11-29 | 1.72 | 1.72 | ↑$0.00 (0.00%) | 1.72 | 1.72 | 721 |
| 2024-11-27 | 1.74 | 1.68 | ↓$0.06 (-3.21%) | 1.68 | 1.75 | 1.66K |
| 2024-11-26 | 1.80 | 1.70 | ↓$0.10 (-5.56%) | 1.70 | 1.96 | 9.54K |
| 2024-11-25 | 1.70 | 1.76 | ↑$0.05 (3.24%) | 1.70 | 1.86 | 8.59K |
| 2024-11-22 | 1.73 | 1.70 | ↓$0.03 (-1.73%) | 1.68 | 1.73 | 4.28K |
| 2024-11-21 | 1.72 | 1.64 | ↓$0.08 (-4.65%) | 1.57 | 1.81 | 16.79K |
| 2024-11-20 | 1.94 | 1.99 | ↑$0.05 (2.58%) | 1.88 | 2.03 | 8.72K |
| 2024-11-19 | 1.71 | 1.92 | ↑$0.21 (12.42%) | 1.71 | 1.98 | 8.02K |
| 2024-11-18 | 1.51 | 1.65 | ↑$0.14 (9.24%) | 1.51 | 1.65 | 11.01K |
| 2024-11-15 | 1.47 | 1.52 | ↑$0.05 (3.40%) | 1.47 | 1.55 | 8.36K |
| 2024-11-14 | 1.54 | 1.45 | ↓$0.09 (-5.84%) | 1.45 | 1.54 | 1.84K |
| 2024-11-13 | 1.59 | 1.54 | ↓$0.04 (-2.84%) | 1.53 | 1.59 | 6.45K |
| 2024-11-12 | 1.66 | 1.63 | ↓$0.03 (-1.52%) | 1.60 | 1.66 | 3.89K |
| 2024-11-11 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.63 | 1.68 | 4.70K |
| 2024-11-08 | 1.64 | 1.61 | ↓$0.03 (-1.68%) | 1.56 | 1.64 | 2.34K |
Create an account or log in to view more rows.
$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??
$YJ what a horse shit show!
$YJ watch for another rejection up here
$YJ I'm friggin bored. Just give us our money already