NasdaqCM - Delayed Quote USD

Yunji Inc. (YJ)

0.7510 -0.0135 (-1.77%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.7810 0.8000 0.7450 0.7510 0.7510 27,100
Apr 25, 2024 0.7400 0.8280 0.7400 0.7810 0.7810 4,100
Apr 24, 2024 0.7200 0.8900 0.7200 0.7740 0.7740 13,800
Apr 23, 2024 0.7650 0.7700 0.7400 0.7550 0.7550 3,300
Apr 22, 2024 0.7990 0.8020 0.7330 0.7430 0.7430 16,400
Apr 19, 2024 0.7420 0.8000 0.7420 0.8000 0.8000 2,000
Apr 18, 2024 0.7600 0.7600 0.7300 0.7460 0.7460 2,600
Apr 17, 2024 0.7330 0.8000 0.7330 0.7900 0.7900 9,700
Apr 16, 2024 0.7300 0.7700 0.7300 0.7700 0.7700 6,300
Apr 15, 2024 0.8870 0.8870 0.7500 0.7740 0.7740 27,700
Apr 12, 2024 0.8700 0.8800 0.7600 0.8800 0.8800 10,200
Apr 11, 2024 0.7500 0.8900 0.7500 0.8160 0.8160 8,800
Apr 10, 2024 0.7300 0.8900 0.7300 0.8900 0.8900 14,400
Apr 9, 2024 0.7590 0.8190 0.7590 0.8190 0.8190 1,600
Apr 8, 2024 0.7100 0.8100 0.7100 0.7590 0.7590 4,500
Apr 5, 2024 0.7700 0.8200 0.7300 0.7650 0.7650 3,600
Apr 4, 2024 0.7400 0.7700 0.7400 0.7700 0.7700 1,000
Apr 3, 2024 0.7400 0.8400 0.7400 0.7880 0.7880 1,500
Apr 2, 2024 0.7690 0.8000 0.7400 0.7560 0.7560 13,500
Apr 1, 2024 0.8300 0.8450 0.7690 0.7690 0.7690 4,500
Mar 28, 2024 0.7530 0.8600 0.6200 0.8310 0.8310 57,300
Mar 27, 2024 0.7450 0.8100 0.7230 0.7650 0.7650 13,200
Mar 26, 2024 0.7190 0.8700 0.6820 0.6960 0.6960 43,100
Mar 25, 2024 0.6400 0.7400 0.6400 0.6820 0.6820 24,100
Mar 22, 2024 0.6390 0.7270 0.6390 0.6790 0.6790 8,200
Mar 21, 2024 0.6600 0.6690 0.6300 0.6400 0.6400 12,100
Mar 20, 2024 0.7200 0.7300 0.6700 0.6700 0.6700 3,300
Mar 19, 2024 0.6650 0.6850 0.6600 0.6700 0.6700 6,100
Mar 18, 2024 0.6700 0.7400 0.6700 0.6900 0.6900 10,700
Mar 15, 2024 0.6800 0.6800 0.6600 0.6600 0.6600 6,300
Mar 14, 2024 0.7030 0.7100 0.6800 0.6800 0.6800 10,600
Mar 13, 2024 0.7100 0.7380 0.7000 0.7000 0.7000 3,700
Mar 12, 2024 0.7350 0.7350 0.7000 0.7100 0.7100 6,600
Mar 11, 2024 0.7000 0.7490 0.7000 0.7000 0.7000 9,700
Mar 8, 2024 0.7000 0.7500 0.7000 0.7010 0.7010 15,100
Mar 7, 2024 0.7500 0.7500 0.7100 0.7100 0.7100 8,900
Mar 6, 2024 0.7070 0.7570 0.7070 0.7100 0.7100 8,500
Mar 5, 2024 0.6900 0.7890 0.6900 0.7410 0.7410 26,400
Mar 4, 2024 0.7400 0.7900 0.7000 0.7000 0.7000 14,300
Mar 1, 2024 0.7110 0.7790 0.7110 0.7200 0.7200 7,400
Feb 29, 2024 0.7220 0.7790 0.7010 0.7380 0.7380 53,000
Feb 28, 2024 0.7540 0.7800 0.7300 0.7300 0.7300 41,300
Feb 27, 2024 0.8540 0.8700 0.7900 0.8110 0.8110 32,400
Feb 26, 2024 0.9100 0.9600 0.8500 0.8800 0.8800 65,700
Feb 23, 2024 1.0000 1.0000 0.9000 0.9400 0.9400 47,600
Feb 22, 2024 1.0600 1.0640 0.9130 0.9600 0.9600 48,000
Feb 21, 2024 0.8080 1.1800 0.7080 1.0600 1.0600 384,900
Feb 20, 2024 0.8570 0.8790 0.6520 0.8500 0.8500 212,200
Feb 16, 2024 0.7310 0.9200 0.6200 0.9100 0.9100 2,746,600
Feb 15, 2024 0.5380 0.6490 0.5380 0.6200 0.6200 9,200
Feb 14, 2024 0.6000 0.6530 0.5500 0.5700 0.5700 23,500
Feb 13, 2024 0.5730 0.6200 0.5730 0.6200 0.6200 4,300
Feb 12, 2024 0.6050 0.6200 0.6000 0.6100 0.6100 19,700
Feb 9, 2024 0.6050 0.6400 0.6050 0.6390 0.6390 3,100
Feb 8, 2024 0.6410 0.6410 0.6050 0.6120 0.6120 11,200
Feb 7, 2024 0.6200 0.6410 0.6200 0.6410 0.6410 5,100
Feb 6, 2024 0.6200 0.6500 0.6200 0.6500 0.6500 500
Feb 5, 2024 0.6590 0.6590 0.6390 0.6500 0.6500 1,300
Feb 2, 2024 0.6260 0.6530 0.6180 0.6500 0.6500 3,500
Feb 1, 2024 0.6080 0.6080 0.6080 0.6080 0.6080 700
Jan 31, 2024 0.6580 0.6590 0.6070 0.6390 0.6390 3,700
Jan 30, 2024 0.7090 0.7090 0.6300 0.6310 0.6310 6,500
Jan 29, 2024 0.7000 0.7500 0.6240 0.7000 0.7000 10,500
Jan 26, 2024 0.6600 0.6600 0.6000 0.6350 0.6350 20,500
Jan 25, 2024 0.6200 0.6540 0.6200 0.6540 0.6540 4,000
Jan 24, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jan 23, 2024 0.6660 0.6670 0.6500 0.6500 0.6500 1,900
Jan 22, 2024 0.6490 0.6670 0.6300 0.6670 0.6670 1,800
Jan 19, 2024 0.6690 0.6890 0.6400 0.6500 0.6500 19,600
Jan 18, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 300
Jan 17, 2024 0.6700 0.6890 0.6700 0.6890 0.6890 3,700
Jan 16, 2024 0.7600 0.7600 0.6650 0.6890 0.6890 31,800
Jan 12, 2024 0.6660 0.7740 0.6660 0.7700 0.7700 12,500
Jan 11, 2024 0.7500 0.7800 0.7400 0.7680 0.7680 4,800
Jan 10, 2024 0.6300 0.7900 0.6300 0.7500 0.7500 18,800
Jan 9, 2024 0.6800 0.6820 0.6500 0.6600 0.6600 7,000
Jan 8, 2024 0.6500 0.6830 0.6500 0.6630 0.6630 8,200
Jan 5, 2024 0.7000 0.7200 0.6800 0.6810 0.6810 12,500
Jan 4, 2024 0.6990 0.7000 0.6800 0.7000 0.7000 4,000
Jan 3, 2024 0.7160 0.7340 0.6980 0.7000 0.7000 3,700
Jan 2, 2024 0.7100 0.7350 0.6980 0.7330 0.7330 8,300
Dec 29, 2023 0.7200 0.7420 0.6800 0.7110 0.7110 15,800
Dec 28, 2023 0.7700 0.7700 0.7330 0.7500 0.7500 13,400
Dec 27, 2023 0.8000 0.8000 0.7600 0.7900 0.7900 5,600
Dec 26, 2023 0.7400 0.8000 0.7400 0.8000 0.8000 1,800
Dec 22, 2023 0.7300 0.7790 0.7300 0.7670 0.7670 3,200
Dec 21, 2023 0.7900 0.8350 0.7500 0.7950 0.7950 4,400
Dec 20, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 2,400
Dec 19, 2023 0.7800 0.8390 0.7800 0.7900 0.7900 7,300
Dec 18, 2023 0.8250 0.8400 0.7700 0.8040 0.8040 4,000
Dec 15, 2023 0.7800 0.8550 0.7700 0.8300 0.8300 9,900
Dec 14, 2023 0.7800 0.8400 0.7800 0.8080 0.8080 14,300
Dec 13, 2023 0.7700 0.8430 0.7700 0.8390 0.8390 5,700
Dec 12, 2023 0.8190 0.8380 0.8000 0.8380 0.8380 2,100
Dec 11, 2023 0.8000 0.8400 0.8000 0.8190 0.8190 9,800
Dec 8, 2023 0.7800 0.8370 0.7800 0.7900 0.7900 5,100
Dec 7, 2023 0.7770 0.8200 0.7700 0.8200 0.8200 4,900
Dec 6, 2023 0.7700 0.8370 0.7700 0.8370 0.8370 4,900
Dec 5, 2023 0.8370 0.8370 0.7600 0.7910 0.7910 7,500
Dec 4, 2023 0.8000 0.8200 0.7950 0.8200 0.8200 4,200
Dec 1, 2023 0.7500 0.8000 0.7500 0.8000 0.8000 7,900
Nov 30, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 400
Nov 29, 2023 0.7900 0.7900 0.7500 0.7560 0.7560 7,200
Nov 28, 2023 0.7500 0.7880 0.7500 0.7880 0.7880 1,500
Nov 27, 2023 0.7800 0.8450 0.7400 0.8030 0.8030 15,900
Nov 24, 2023 0.8100 0.8500 0.8100 0.8190 0.8190 4,300
Nov 22, 2023 0.8500 0.8500 0.8100 0.8400 0.8400 3,300
Nov 21, 2023 0.8190 0.8400 0.8190 0.8400 0.8400 1,400
Nov 20, 2023 0.8400 0.8400 0.8080 0.8200 0.8200 6,300
Nov 17, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 2,400
Nov 16, 2023 0.7400 0.8390 0.7400 0.8100 0.8100 3,400
Nov 15, 2023 0.7750 0.8390 0.7750 0.7930 0.7930 14,600
Nov 14, 2023 0.7240 0.7700 0.7240 0.7700 0.7700 3,500
Nov 13, 2023 0.7200 0.7200 0.6900 0.7200 0.7200 4,500
Nov 10, 2023 0.7500 0.7650 0.7500 0.7500 0.7500 17,000
Nov 9, 2023 0.7500 0.7880 0.7500 0.7500 0.7500 25,500
Nov 8, 2023 0.7500 0.8800 0.7480 0.7600 0.7600 34,300
Nov 7, 2023 0.7120 0.7490 0.7100 0.7480 0.7480 2,100
Nov 6, 2023 0.7300 0.7350 0.7100 0.7100 0.7100 6,900
Nov 3, 2023 0.7260 0.7670 0.7260 0.7300 0.7300 9,700
Nov 2, 2023 0.6900 0.7600 0.6900 0.7370 0.7370 5,200
Nov 1, 2023 0.6990 0.7900 0.6700 0.7040 0.7040 12,800
Oct 31, 2023 0.7600 0.7600 0.6840 0.7200 0.7200 23,400
Oct 30, 2023 0.7500 0.7990 0.7500 0.7770 0.7770 10,700
Oct 27, 2023 0.8000 0.8050 0.8000 0.8000 0.8000 8,700
Oct 26, 2023 0.7400 0.8400 0.7400 0.8380 0.8380 12,500
Oct 25, 2023 0.8000 0.8000 0.7700 0.7800 0.7800 2,200
Oct 24, 2023 0.8000 0.8770 0.8000 0.8100 0.8100 2,900
Oct 23, 2023 0.8640 0.8640 0.8000 0.8000 0.8000 15,200
Oct 20, 2023 0.8000 0.8900 0.8000 0.8900 0.8900 15,000
Oct 19, 2023 0.8100 0.9000 0.8000 0.8630 0.8630 29,200
Oct 18, 2023 0.8700 0.9650 0.7700 0.9570 0.9570 60,500
Oct 17, 2023 0.8300 0.9900 0.7500 0.9300 0.9300 41,700
Oct 16, 2023 0.6600 0.8080 0.6600 0.8080 0.8080 44,900
Oct 13, 2023 0.7800 0.8070 0.6460 0.7140 0.7140 72,300
Oct 12, 2023 0.8000 0.8400 0.7500 0.8040 0.8040 155,000
Oct 11, 2023 0.6800 0.7730 0.6800 0.7500 0.7500 574,500
Oct 10, 2023 0.6800 0.7500 0.6600 0.7500 0.7500 3,500
Oct 9, 2023 0.6650 0.7600 0.6300 0.6900 0.6900 29,300
Oct 6, 2023 0.6990 0.7600 0.6620 0.6800 0.6800 7,000
Oct 5, 2023 0.6850 0.6990 0.6550 0.6780 0.6780 3,700
Oct 4, 2023 0.7400 0.7400 0.6850 0.6850 0.6850 1,900
Oct 3, 2023 0.7310 0.7700 0.7200 0.7200 0.7200 3,900
Oct 2, 2023 0.7110 0.7310 0.7110 0.7310 0.7310 1,000
Sep 29, 2023 0.6900 0.7090 0.6850 0.6900 0.6900 6,000
Sep 28, 2023 0.7640 0.7640 0.7120 0.7120 0.7120 1,700
Sep 27, 2023 0.8150 0.8280 0.7100 0.7640 0.7640 22,100
Sep 26, 2023 0.9900 0.9900 0.8400 0.8400 0.8400 100,100
Sep 25, 2023 0.8000 1.0500 0.7500 1.0250 1.0250 168,900
Sep 22, 2023 0.6900 0.8490 0.6900 0.8000 0.8000 71,000
Sep 21, 2023 0.6700 0.6950 0.6700 0.6950 0.6950 5,100
Sep 20, 2023 0.6700 0.6700 0.6690 0.6700 0.6700 7,200
Sep 19, 2023 0.6500 0.6700 0.6100 0.6450 0.6450 12,300
Sep 18, 2023 0.6360 0.6790 0.6360 0.6500 0.6500 5,500
Sep 15, 2023 0.5910 0.6610 0.5910 0.6300 0.6300 32,500
Sep 14, 2023 0.6000 0.6500 0.5900 0.6170 0.6170 38,900
Sep 13, 2023 0.6100 0.6280 0.5800 0.5900 0.5900 7,400
Sep 12, 2023 0.6000 0.6120 0.5900 0.6040 0.6040 34,100
Sep 11, 2023 0.5700 0.5990 0.5700 0.5800 0.5800 15,100
Sep 8, 2023 0.5900 0.6000 0.5600 0.5720 0.5720 6,000
Sep 7, 2023 0.6040 0.6040 0.5700 0.5800 0.5800 32,800
Sep 6, 2023 0.6300 0.6320 0.6010 0.6050 0.6050 30,200
Sep 5, 2023 0.6710 0.7120 0.6000 0.6380 0.6380 135,000
Sep 1, 2023 0.7090 0.7090 0.6600 0.6700 0.6700 19,500
Aug 31, 2023 0.6810 0.7270 0.6800 0.7000 0.7000 20,100
Aug 30, 2023 0.6980 0.7150 0.6690 0.7040 0.7040 15,100
Aug 29, 2023 0.6600 0.7200 0.6600 0.7200 0.7200 22,400
Aug 28, 2023 0.6510 0.7350 0.6510 0.6800 0.6800 55,300
Aug 25, 2023 0.8070 0.8280 0.6600 0.6620 0.6620 109,000
Aug 24, 2023 0.9600 0.9600 0.8010 0.8100 0.8100 153,600
Aug 23, 2023 1.0300 1.0300 0.9360 0.9600 0.9600 20,200
Aug 22, 2023 1.0100 1.0800 1.0100 1.0400 1.0400 17,500
Aug 21, 2023 1.0300 1.1400 1.0300 1.0300 1.0300 57,900
Aug 18, 2023 0.8700 1.1700 0.8500 1.0400 1.0400 164,900
Aug 17, 2023 0.9860 0.9860 0.9000 0.9150 0.9150 12,200
Aug 16, 2023 0.8800 1.0000 0.8300 0.9400 0.9400 140,400
Aug 15, 2023 0.7590 1.0500 0.7500 0.9110 0.9110 686,800
Aug 14, 2023 0.8580 0.8840 0.7470 0.7820 0.7820 57,800
Aug 11, 2023 0.8600 0.8850 0.7900 0.8840 0.8840 140,200
Aug 10, 2023 0.9090 0.9100 0.8610 0.8610 0.8610 19,000
Aug 9, 2023 0.9120 0.9400 0.8600 0.8860 0.8860 77,000
Aug 8, 2023 0.9800 1.0000 0.8750 0.9300 0.9300 71,300
Aug 7, 2023 1.0900 1.0900 0.9500 1.0100 1.0100 94,800
Aug 4, 2023 1.1100 1.1100 1.0100 1.0100 1.0100 118,100
Aug 3, 2023 1.0600 1.1280 1.0400 1.0900 1.0900 43,900
Aug 2, 2023 1.0800 1.1500 1.0300 1.0900 1.0900 68,600
Aug 1, 2023 1.0600 1.1800 1.0100 1.0500 1.0500 81,000
Jul 31, 2023 1.0600 1.1200 1.0600 1.0800 1.0800 123,300
Jul 28, 2023 1.1400 1.1400 1.0600 1.0600 1.0600 123,600
Jul 27, 2023 1.0600 1.1300 1.0500 1.0700 1.0700 53,800
Jul 26, 2023 1.1100 1.1800 1.0600 1.0700 1.0700 70,000
Jul 25, 2023 1.2400 1.2600 1.1200 1.1200 1.1200 48,400
Jul 24, 2023 1.2300 1.2800 1.2250 1.2600 1.2600 5,200
Jul 21, 2023 1.2400 1.2600 1.2300 1.2400 1.2400 12,700
Jul 20, 2023 1.2100 1.2750 1.2100 1.2500 1.2500 24,000
Jul 19, 2023 1.2200 1.3080 1.2200 1.2300 1.2300 10,000
Jul 18, 2023 1.3100 1.3290 1.2200 1.2600 1.2600 35,600
Jul 17, 2023 1.4100 1.4100 1.3200 1.3200 1.3200 24,700
Jul 14, 2023 1.3800 1.4300 1.3800 1.4200 1.4200 30,300
Jul 13, 2023 1.4100 1.4300 1.3600 1.4000 1.4000 16,500
Jul 12, 2023 1.3700 1.4000 1.3240 1.3500 1.3500 24,500
Jul 11, 2023 1.3700 1.3700 1.2900 1.3400 1.3400 35,100
Jul 10, 2023 1.4300 1.4300 1.2700 1.3300 1.3300 63,600
Jul 7, 2023 1.5100 1.5100 1.4200 1.4400 1.4400 45,100
Jul 6, 2023 1.5500 1.5600 1.4100 1.5000 1.5000 53,900
Jul 5, 2023 1.6600 1.6600 1.5100 1.5800 1.5800 25,600
Jul 3, 2023 1.6500 1.7200 1.5280 1.7000 1.7000 19,600
Jun 30, 2023 1.5600 1.6900 1.4800 1.5800 1.5800 38,900
Jun 29, 2023 1.5300 1.5700 1.5200 1.5400 1.5400 15,300
Jun 28, 2023 1.5300 1.6200 1.5300 1.5600 1.5600 25,900
Jun 27, 2023 1.5700 1.6100 1.5000 1.6100 1.6100 34,900
Jun 26, 2023 1.7600 1.7600 1.6000 1.6300 1.6300 41,300
Jun 23, 2023 1.8200 1.8200 1.6300 1.7200 1.7200 49,400
Jun 22, 2023 1.8800 1.8900 1.8180 1.8200 1.8200 49,300
Jun 21, 2023 1.8600 2.0200 1.8600 1.9400 1.9400 53,200
Jun 20, 2023 1:10 Stock Splits
Jun 20, 2023 1.8400 2.0920 1.8000 1.9100 1.9100 129,800
Jun 16, 2023 2.1400 2.2000 1.9000 1.9600 1.9600 436,120
Jun 15, 2023 1.9400 2.0600 1.8500 1.9600 1.9600 76,570
Jun 14, 2023 1.9000 2.0400 1.8300 1.8500 1.8500 159,600
Jun 13, 2023 1.9500 2.1200 1.8300 1.9400 1.9400 211,980
Jun 12, 2023 1.9100 2.4000 1.8700 1.9500 1.9500 305,720
Jun 9, 2023 1.9000 3.7500 1.8900 2.2300 2.2300 3,623,280
Jun 8, 2023 2.0100 2.4000 1.8500 1.9500 1.9500 156,360
Jun 7, 2023 2.0200 2.1900 1.5000 1.9800 1.9800 563,290
Jun 6, 2023 2.1000 2.2000 1.9500 2.0700 2.0700 310,020
Jun 5, 2023 2.6800 2.8600 2.0000 2.0500 2.0500 532,590
Jun 2, 2023 3.5500 5.8000 2.8000 3.2000 3.2000 8,347,810
Jun 1, 2023 2.1900 2.3000 1.9800 2.1200 2.1200 41,250
May 31, 2023 2.0000 2.4000 1.9600 2.0300 2.0300 34,740
May 30, 2023 2.1200 2.1800 1.9100 1.9600 1.9600 4,480
May 26, 2023 2.0000 2.1100 1.9000 2.1000 2.1000 8,000
May 25, 2023 1.9000 2.1200 1.9000 2.0000 2.0000 11,700
May 24, 2023 1.8400 2.5000 1.8400 1.9000 1.9000 61,420
May 23, 2023 1.9000 2.0600 1.8600 1.9000 1.9000 35,860
May 22, 2023 2.0000 2.4800 1.8500 1.9300 1.9300 98,350
May 19, 2023 2.2400 2.3700 1.8300 1.8400 1.8400 46,100
May 18, 2023 2.3000 3.0000 2.3000 2.3100 2.3100 23,150
May 17, 2023 2.8400 3.0000 2.6500 2.8500 2.8500 960
May 16, 2023 2.7100 3.0000 2.6000 3.0000 3.0000 1,340
May 15, 2023 2.5000 2.8500 2.5000 2.8500 2.8500 9,030
May 12, 2023 3.0800 3.0800 2.5800 2.8000 2.8000 8,860
May 11, 2023 3.2000 3.4000 3.2000 3.2500 3.2500 1,230
May 10, 2023 3.0900 3.1000 3.0600 3.0600 3.0600 830
May 9, 2023 3.1500 3.2000 3.0300 3.0500 3.0500 1,290
May 8, 2023 3.2100 3.2100 3.0200 3.1500 3.1500 430
May 5, 2023 3.2200 3.3500 3.0200 3.3000 3.3000 1,160
May 4, 2023 3.1000 3.2500 3.0000 3.0000 3.0000 4,470
May 3, 2023 3.3500 3.4900 3.0300 3.2000 3.2000 7,530
May 2, 2023 3.4200 3.6500 3.3000 3.4500 3.4500 32,610
May 1, 2023 3.4100 3.4700 3.0000 3.2000 3.2000 2,150
Apr 28, 2023 3.2000 3.4000 2.5000 3.3600 3.3600 9,320
Apr 27, 2023 3.3200 3.4000 3.1500 3.3000 3.3000 970

Related Tickers

MOGU MOGU Inc.
1.8500
-4.15%
 
WNW Meiwu Technology Company Limited
1.0400
+0.97%
 
JFBR Jeffs' Brands Ltd
0.2626
-2.38%
 
AHLA.SG Alibaba Group Holding Ltd
70.70
+0.86%
 
RERE ATRenew Inc.
1.9800
+22.98%
 
WBUY Webuy Global Ltd
0.3110
+0.65%
 
LGCB Linkage Global Inc
3.2400
+1.25%
 
LITB LightInTheBox Holding Co., Ltd.
0.7252
+3.60%
 
BZUN Baozun Inc.
2.7500
+6.18%
 
SECO Secoo Holding Limited
0.4049
0.00%