Dark

YJ
Yunji Inc.
stock NASDAQ ADR

At Close

Jul 1, 2025 3:59:51 PM EDT

1.76USD-14.320%(-0.30)50,551

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2025 9:12:30 AM EDT

1.92USD-6.796%(-0.14)4,078

After-hours

Jul 1, 2025 4:47:30 PM EDT

1.76USD-0.283%(0.00)116

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-01	1.8400	1.8400	1.7600	1.760000	-14.563%	50,551	0.000%
2025-06-30	2.2000	2.4700	1.9300	2.060000	-0.723%	371,379	-14.563%
2025-06-27	1.9700	2.1000	1.9350	2.075000	+6.410%	290,427	-15.181%
2025-06-26	1.9900	1.9900	1.8800	1.950000	+0.515%	23,528	-9.744%
2025-06-25	1.8353	2.0411	1.8100	1.940000	+7.934%	65,785	-9.278%
2025-06-24	1.8050	1.8050	1.7600	1.797400	+2.125%	902	-2.081%
2025-06-23	1.7600	1.7600	1.7600	1.760000	-1.676%	1,816	0.000%
2025-06-20	1.8400	1.9100	1.7300	1.790000	+2.874%	40,652	-1.676%
2025-06-18	1.7100	1.8200	1.7100	1.740000	+4.192%	11,581	+1.149%
2025-06-16	1.7450	1.7450	1.6561	1.670000	+0.361%	4,538	+5.389%
2025-06-13	1.7060	1.7100	1.6500	1.664000	-7.039%	5,001	+5.769%
2025-06-12	1.7000	1.9000	1.7000	1.790000	+5.294%	4,243	-1.676%
2025-06-11	1.8000	1.8207	1.7000	1.700000	-3.955%	5,090	+3.529%
2025-06-10	1.8676	1.8676	1.7500	1.770000	-3.279%	18,047	-0.565%
2025-06-09	1.8200	1.9099	1.7900	1.830000	+1.667%	3,581	-3.825%
2025-06-06	1.9000	2.0100	1.8000	1.800000	-3.743%	22,912	-2.222%
2025-06-05	1.8500	2.1199	1.7800	1.870000	+10.000%	80,942	-5.882%
2025-06-04	1.6600	1.8000	1.5600	1.700000	+6.250%	50,396	+3.529%
2025-06-03	1.5600	1.6200	1.5600	1.600000	+3.226%	2,281	+10.000%
2025-06-02	1.5500	1.5500	1.5500	1.550000	0.000%	521	+13.548%
2025-05-30	1.5520	1.5792	1.4700	1.550000	0.000%	9,361	+13.548%
2025-05-29	1.5513	1.6300	1.4500	1.550000	-3.101%	12,677	+13.548%
2025-05-28	1.6200	1.6200	1.5996	1.599600	+3.061%	215	+10.028%
2025-05-27	1.5900	1.6200	1.5308	1.552084	-3.176%	9,022	+13.396%
2025-05-23	1.5900	1.6100	1.5900	1.603000	+0.818%	2,512	+9.794%
2025-05-22	1.5600	1.6100	1.5500	1.590000	-0.351%	5,261	+10.692%
2025-05-21	1.5800	1.5956	1.5800	1.595600	+0.987%	952	+10.303%
2025-05-20	1.5600	1.5800	1.5600	1.580000	0.000%	1,660	+11.392%
2025-05-19	1.5800	1.5800	1.5800	1.580000	+0.637%	536	+11.392%
2025-05-15	1.5700	1.5700	1.5700	1.570000	-7.101%	972	+12.102%
2025-05-14	1.6000	1.6900	1.5537	1.690000	+5.625%	6,217	+4.142%
2025-05-13	1.6500	1.7150	1.6000	1.600000	-1.840%	10,346	+10.000%
2025-05-12	1.7500	1.7500	1.6201	1.630000	+1.722%	11,668	+7.975%
2025-05-09	1.5900	1.6899	1.5900	1.602400	+0.150%	6,082	+9.835%
2025-05-08	1.4900	1.7055	1.4500	1.600000	+7.744%	25,316	+10.000%
2025-05-07	1.5900	1.7548	1.3740	1.485000	-6.474%	63,390	+18.519%
2025-05-06	1.6800	1.7800	1.5878	1.587800	-8.862%	2,313	+10.845%
2025-05-05	1.6500	1.7499	1.6500	1.742200	+7.193%	8,203	+1.022%
2025-05-02	1.7200	1.7300	1.6000	1.625300	-5.506%	6,395	+8.288%
2025-05-01	1.5470	2.0800	1.5401	1.720000	+18.621%	168,933	+2.326%
2025-04-30	1.7600	1.7800	1.4500	1.450000	-15.452%	16,055	+21.379%
2025-04-29	1.7100	1.7800	1.7100	1.715000	+0.292%	955	+2.624%
2025-04-28	1.6500	1.7749	1.6500	1.710000	+3.636%	1,788	+2.924%
2025-04-23	1.7100	1.7100	1.6400	1.650000	+5.526%	1,129	+6.667%
2025-04-22	1.5519	1.7000	1.5500	1.563600	-10.651%	1,435	+12.561%
2025-04-21	1.7900	1.7900	1.7500	1.750000	-1.685%	1,460	+0.571%
2025-04-17	1.5900	1.8000	1.5900	1.780000	+11.950%	2,643	-1.124%
2025-04-16	1.5000	1.5900	1.5000	1.590000	-0.625%	1,704	+10.692%
2025-04-14	1.6800	1.7000	1.5600	1.600000	-3.614%	7,275	+10.000%
2025-04-10	1.6400	1.7000	1.6400	1.660000	0.000%	5,157	+6.024%
2025-04-09	1.7900	1.7900	1.6600	1.660000	-8.287%	12,702	+6.024%
2025-04-08	1.7800	1.8100	1.7700	1.810000	+7.101%	1,756	-2.762%
2025-04-07	1.7201	1.8300	1.6900	1.690000	-7.143%	12,204	+4.142%
2025-04-04	1.6900	1.8200	1.6900	1.820000	+2.535%	1,794	-3.297%
2025-04-03	1.6900	1.7750	1.6900	1.775000	+3.198%	1,111	-0.845%
2025-04-02	1.7850	1.8400	1.7200	1.720000	-0.578%	1,699	+2.326%
2025-04-01	1.7000	1.8500	1.7000	1.730000	-3.889%	4,055	+1.734%
2025-03-31	1.8000	1.8000	1.8000	1.800000	+5.920%	2	-2.222%
2025-03-28	1.8500	1.8500	1.6982	1.699400	-8.634%	6,962	+3.566%
2025-03-27	1.7000	1.8800	1.7000	1.860000	+4.494%	2,383	-5.376%
2025-03-26	1.7920	1.7920	1.7800	1.780000	-4.813%	1,718	-1.124%
2025-03-25	1.8850	1.9633	1.7900	1.870000	-2.604%	2,026	-5.882%
2025-03-24	1.9200	1.9200	1.9200	1.920000	-0.518%	577	-8.333%
2025-03-21	1.9700	1.9900	1.8300	1.930000	+3.209%	9,200	-8.808%
2025-03-20	1.9300	1.9300	1.8200	1.870000	-1.199%	1,462	-5.882%
2025-03-19	1.8849	1.9600	1.8800	1.892700	-0.053%	4,117	-7.011%
2025-03-18	1.9000	1.9000	1.8600	1.893700	-2.587%	1,156	-7.060%
2025-03-17	1.9440	1.9440	1.9440	1.944000	-1.818%	298	-9.465%
2025-03-14	1.9200	1.9800	1.8600	1.980000	+3.937%	1,632	-11.111%
2025-03-13	2.0000	2.0000	1.8500	1.905000	-7.073%	2,327	-7.612%
2025-03-12	1.7300	2.3000	1.7300	2.050000	+17.143%	49,556	-14.146%
2025-03-11	1.7350	1.7799	1.6900	1.750000	+2.339%	9,331	+0.571%
2025-03-10	1.7264	1.7700	1.7100	1.710000	-6.044%	5,996	+2.924%
2025-03-07	1.7300	1.8500	1.7000	1.820000	+1.111%	12,155	-3.297%
2025-03-06	1.7570	1.8957	1.7100	1.800000	+4.651%	13,451	-2.222%
2025-03-05	1.7200	1.7900	1.6760	1.720000	+0.585%	11,773	+2.326%
2025-03-04	1.7600	1.8300	1.7000	1.710000	-2.841%	5,220	+2.924%
2025-03-03	1.7300	1.9500	1.7300	1.760000	-1.124%	7,718	0.000%
2025-02-28	1.8100	1.8940	1.7600	1.780000	-1.657%	4,445	-1.124%
2025-02-27	1.8301	1.9300	1.7600	1.810000	-2.688%	12,221	-2.762%
2025-02-26	1.8150	1.9300	1.8150	1.860000	0.000%	13,578	-5.376%
2025-02-25	1.8200	1.9799	1.7800	1.860000	+3.333%	16,004	-5.376%
2025-02-24	1.8000	1.9000	1.6900	1.800000	-1.639%	6,988	-2.222%
2025-02-21	1.7800	1.9800	1.7800	1.830000	+0.555%	37,373	-3.825%
2025-02-20	1.7700	1.8396	1.7600	1.819900	+2.242%	9,269	-3.291%
2025-02-19	1.6600	1.8000	1.6600	1.780000	+2.890%	7,705	-1.124%
2025-02-18	1.6600	1.7900	1.6600	1.730000	-1.705%	14,040	+1.734%
2025-02-14	1.7222	1.7840	1.6800	1.760000	+5.389%	4,029	0.000%
2025-02-13	1.7100	1.7300	1.6700	1.670000	-3.468%	851	+5.389%
2025-02-12	1.7100	1.7450	1.6700	1.730000	+2.367%	5,205	+1.734%
2025-02-11	1.7200	1.7300	1.6500	1.690000	-2.312%	5,645	+4.142%
2025-02-10	1.7500	1.7850	1.7300	1.730000	-0.575%	2,527	+1.734%
2025-02-07	1.7300	1.8400	1.7300	1.740000	-4.918%	3,417	+1.149%
2025-02-06	1.8800	1.8900	1.7600	1.830000	-3.175%	5,789	-3.825%
2025-02-05	1.6800	1.8900	1.6800	1.890000	+0.532%	8,944	-6.878%
2025-02-04	1.7200	1.8800	1.7000	1.880000	+9.302%	12,321	-6.383%
2025-02-03	1.7500	1.8100	1.7100	1.720000	-8.021%	1,285	+2.326%
2025-01-31	1.7700	1.8900	1.7000	1.870000	+3.315%	93,917	-5.882%
2025-01-30	1.7700	1.9300	1.7300	1.810000	+2.841%	118,049	-2.762%
2025-01-29	1.7423	1.8200	1.6900	1.760000	-0.565%	15,278	0.000%
2025-01-28	1.7350	1.7900	1.7200	1.770000	-1.667%	9,320	-0.565%
2025-01-27	1.7300	1.8000	1.6900	1.800000	+1.124%	57,815	-2.222%
2025-01-24	1.6800	1.7800	1.6600	1.780000	+4.094%	112,443	-1.124%
2025-01-23	1.6800	1.7400	1.6800	1.710000	-1.724%	89,902	+2.924%
2025-01-22	1.6000	1.7600	1.6000	1.740000	+5.455%	41,008	+1.149%
2025-01-21	1.6950	1.7900	1.6400	1.650000	0.000%	143,231	+6.667%
2025-01-17	1.6000	1.6800	1.6000	1.650000	+5.769%	9,323	+6.667%
2025-01-16	1.6400	1.6800	1.5600	1.560000	-7.692%	59,508	+12.821%
2025-01-15	1.6500	1.6901	1.6500	1.690000	0.000%	3,382	+4.142%
2025-01-14	1.6400	1.7300	1.6400	1.690000	+2.942%	16,549	+4.142%
2025-01-13	1.6400	1.7400	1.6200	1.641700	-6.716%	21,647	+7.206%
2025-01-10	1.6700	1.7900	1.6101	1.759900	+5.383%	81,701	+0.006%
2025-01-08	1.7500	1.7900	1.6600	1.670000	-4.023%	61,393	+5.389%
2025-01-07	1.7500	1.8400	1.7200	1.740000	-2.521%	22,404	+1.149%
2025-01-06	1.7388	1.8100	1.7300	1.785000	+6.250%	28,056	-1.401%
2025-01-03	1.7000	1.8400	1.6700	1.680000	-3.448%	122,752	+4.762%
2025-01-02	1.6000	1.7600	1.6000	1.740000	+8.075%	98,069	+1.149%
2024-12-31	1.6500	1.7300	1.5600	1.610000	+1.258%	30,457	+9.317%
2024-12-30	1.5800	1.6500	1.5600	1.590000	-5.917%	23,096	+10.692%
2024-12-27	1.6500	1.7499	1.5600	1.690000	-1.170%	130,885	+4.142%
2024-12-26	1.6900	1.8200	1.5800	1.710000	+13.245%	3,415,857	+2.924%
2024-12-24	1.5700	1.6800	1.4400	1.510000	-2.581%	75,105	+16.556%
2024-12-23	1.6500	1.7000	1.5500	1.550000	-7.130%	20,934	+13.548%
2024-12-20	1.7000	1.7100	1.6600	1.669000	-2.398%	10,604	+5.452%
2024-12-19	1.6700	1.8499	1.6500	1.710000	-0.581%	73,822	+2.924%
2024-12-18	1.7800	1.7800	1.6500	1.720000	-8.021%	32,388	+2.326%
2024-12-17	1.7500	1.9200	1.6700	1.870000	+3.889%	24,691	-5.882%
2024-12-16	1.8400	1.9500	1.8000	1.800000	-5.263%	32,837	-2.222%
2024-12-13	1.9900	2.1500	1.8201	1.900000	-11.628%	126,567	-7.368%
2024-12-12	1.9300	2.4000	1.8900	2.150000	+2.381%	377,648	-18.140%
2024-12-11	2.1400	2.2300	1.7500	2.100000	+29.630%	3,478,303	-16.190%
2024-12-10	1.6500	1.6800	1.6200	1.620000	-9.497%	2,837	+8.642%
2024-12-09	1.6000	1.8200	1.6000	1.790000	+12.572%	5,436	-1.676%
2024-12-06	1.5300	1.5901	1.5300	1.590100	-4.784%	1,328	+10.685%
2024-12-05	1.9000	1.9000	1.6700	1.670000	-13.472%	8,231	+5.389%
2024-12-04	1.7600	1.9300	1.7600	1.930000	-0.515%	1,711	-8.808%
2024-12-03	1.7700	1.9400	1.6700	1.940000	+9.081%	1,492	-9.278%
2024-12-02	1.6600	1.7785	1.6600	1.778500	+3.401%	1,532	-1.040%
2024-11-29	1.7200	1.7200	1.7200	1.720000	+2.381%	721	+2.326%
2024-11-27	1.7358	1.7450	1.6800	1.680000	-1.176%	1,688	+4.762%
2024-11-26	1.8250	1.9614	1.7000	1.700000	-3.134%	9,547	+3.529%
2024-11-25	1.7000	1.8700	1.7000	1.755000	+3.235%	8,601	+0.285%
2024-11-22	1.7300	1.7300	1.6600	1.700000	+3.659%	4,318	+3.529%
2024-11-21	1.7200	1.8600	1.5600	1.640000	-17.588%	16,792	+7.317%
2024-11-20	1.9400	2.0383	1.8800	1.990000	+3.516%	9,123	-11.558%
2024-11-19	1.7100	1.9800	1.7100	1.922400	+16.544%	8,090	-8.448%
2024-11-18	1.5100	1.6495	1.5100	1.649500	+8.520%	11,032	+6.699%
2024-11-15	1.4700	1.5500	1.4600	1.520000	+4.828%	8,359	+15.789%
2024-11-14	1.5400	1.5400	1.4500	1.450000	-5.844%	1,986	+21.379%
2024-11-13	1.5850	1.5900	1.5300	1.540000	-5.516%	6,755	+14.286%
2024-11-12	1.6300	1.6550	1.5950	1.629900	-0.616%	3,885	+7.982%
2024-11-11	1.6500	1.6800	1.6307	1.640000	+1.863%	4,701	+7.317%
2024-11-08	1.5900	1.6400	1.5600	1.610000	-3.881%	2,342	+9.317%
2024-11-07	1.6100	1.7099	1.6100	1.675000	+6.688%	12,221	+5.075%
2024-11-06	1.7100	1.7800	1.5000	1.570000	-4.848%	38,403	+12.102%
2024-11-05	1.7100	1.8500	1.6320	1.650000	-6.250%	3,124	+6.667%
2024-11-04	1.8000	1.8000	1.6000	1.760000	-12.438%	40,290	0.000%
2024-11-01	1.9300	2.4900	1.9300	2.010000	+3.077%	88,848	-12.438%
2024-10-31	2.0100	2.0550	1.9500	1.950000	-2.500%	2,594	-9.744%
2024-10-30	2.0674	2.0674	2.0000	2.000000	0.000%	863	-12.000%
2024-10-29	2.1000	2.1000	1.9900	2.000000	-3.526%	9,806	-12.000%
2024-10-28	2.0500	2.1000	2.0000	2.073100	+3.655%	2,738	-15.103%
2024-10-25	2.0200	2.1836	1.9800	2.000000	-0.498%	15,107	-12.000%
2024-10-24	2.0800	2.0800	2.0100	2.010000	0.000%	1,310	-12.438%
2024-10-23	2.2100	2.2200	2.0100	2.010000	-4.739%	2,313	-12.438%
2024-10-22	2.1101	2.1102	2.1100	2.110000	0.000%	633	-16.588%
2024-10-21	2.1500	2.2150	2.1100	2.110000	+0.476%	1,080	-16.588%
2024-10-18	2.1000	2.1000	2.0700	2.100000	+1.695%	958	-16.190%
2024-10-17	2.1500	2.1500	2.0650	2.065000	+0.732%	771	-14.770%
2024-10-16	1.9902	2.1200	1.9700	2.050000	+4.587%	8,215	-14.146%
2024-10-15	2.0600	2.0600	1.9500	1.960100	-6.662%	5,673	-10.209%
2024-10-14	2.0400	2.2800	1.9800	2.100000	-4.545%	6,064	-16.190%
2024-10-11	2.2000	2.2000	2.2000	2.200000	+5.263%	326	-20.000%
2024-10-10	2.2600	2.2600	1.8806	2.090000	-7.522%	23,655	-15.789%
2024-10-09	2.3672	2.5400	2.2600	2.260000	-3.419%	6,015	-22.124%
2024-10-08	2.4200	2.4200	2.2500	2.340000	-5.263%	12,361	-24.786%
2024-10-07	2.4900	2.4900	2.3100	2.470000	+5.106%	27,457	-28.745%
2024-10-04	2.2600	2.4142	2.1500	2.350000	+3.982%	9,143	-25.106%
2024-10-03	2.3300	2.3300	2.1908	2.260000	-6.476%	10,233	-22.124%
2024-10-02	2.3200	2.4500	2.1000	2.416500	+5.065%	14,689	-27.167%
2024-10-01	2.3900	2.3900	2.1400	2.300000	-0.862%	23,606	-23.478%
2024-09-30	2.2500	2.7300	2.2100	2.320000	+10.476%	105,042	-24.138%
2024-09-27	2.0000	2.1700	2.0000	2.100000	+5.000%	8,092	-16.190%
2024-09-26	2.0000	2.1600	1.7800	2.000000	-1.478%	18,157	-12.000%
2024-09-25	2.1900	2.1900	2.0300	2.030000	-0.976%	2,127	-13.300%
2024-09-24	2.0200	2.0600	2.0200	2.050000	+1.485%	2,653	-14.146%
2024-09-23	2.1928	2.1984	2.0100	2.020000	-8.597%	11,984	-12.871%
2024-09-20	2.2100	2.2100	2.1000	2.210000	-0.450%	2,407	-20.362%
2024-09-19	2.0500	2.2200	2.0200	2.220000	+2.778%	8,397	-20.721%
2024-09-18	2.3300	2.4000	2.0800	2.160000	-4.425%	40,967	-18.519%
2024-09-17	2.2300	2.3708	2.1100	2.260000	-1.739%	32,141	-22.124%
2024-09-16	2.3000	2.3900	2.1000	2.300000	+6.947%	39,110	-23.478%
2024-09-13	2.1000	2.2800	1.8100	2.150600	+12.010%	52,991	-18.162%
2024-09-12	2.1204	2.1204	1.8000	1.920000	-7.692%	7,864	-8.333%
2024-09-11	1.6804	2.1226	1.6804	2.080000	+15.556%	20,515	-15.385%
2024-09-10	1.9680	2.0800	1.6400	1.800000	-9.928%	15,659	-2.222%
2024-09-09	1.8200	1.9984	1.8200	1.998400	-0.100%	371	-11.930%
2024-09-06	2.0000	2.1188	1.8448	2.000400	-3.808%	3,224	-12.018%
2024-09-05	1.8800	2.1196	1.8800	2.079600	+3.980%	9,526	-15.368%
2024-09-04	1.8280	2.1200	1.7600	2.000000	+11.632%	8,425	-12.000%
2024-09-03	1.6848	1.9404	1.6848	1.791600	+1.795%	3,098	-1.764%
2024-08-30	1.9040	1.9520	1.7600	1.760000	-10.204%	3,991	0.000%
2024-08-29	2.0400	2.0492	1.8400	1.960000	-3.922%	8,575	-10.204%
2024-08-28	2.0968	2.2000	2.0040	2.040000	-4.369%	1,945	-13.725%
2024-08-27	2.1240	2.2400	2.0400	2.133200	-5.544%	3,046	-17.495%
2024-08-26	2.3360	2.3520	2.0400	2.258400	-6.228%	8,102	-22.069%
2024-08-23	2.4720	2.4998	2.1196	2.408400	-6.810%	18,928	-26.922%
2024-08-22	2.6744	2.7500	2.5600	2.584400	-4.845%	5,827	-31.899%
2024-08-21	2.2412	2.7160	2.0880	2.716000	+19.123%	20,879	-35.199%
2024-08-20	2.3160	2.3492	2.2416	2.280000	+1.731%	4,673	-22.807%
2024-08-19	2.5800	2.6716	2.2412	2.241200	-26.267%	24,876	-21.471%
2024-08-16	2.9008	3.0400	2.4048	3.039600	-2.564%	196,184	-42.098%
2024-08-15	2.3000	3.1600	2.1600	3.119600	+37.913%	24,777	-43.583%
2024-08-14	2.0804	2.2620	2.0800	2.262000	+3.005%	3,325	-22.193%
2024-08-13	2.0800	2.1960	1.6204	2.196000	+5.597%	4,495	-19.854%
2024-08-12	1.8272	2.0796	1.8100	2.079600	+6.102%	2,968	-15.368%
2024-08-09	2.0400	2.2000	1.9128	1.960000	-9.192%	1,230	-10.204%
2024-08-08	1.9102	2.3000	1.9102	2.158400	+10.122%	2,088	-18.458%
2024-08-07	2.0000	2.0860	1.9200	1.960000	-2.020%	1,637	-10.204%
2024-08-06	1.7960	2.0004	1.7960	2.000400	+24.651%	10,504	-12.018%
2024-08-05	1.6400	1.8000	1.6000	1.604800	-12.972%	4,024	+9.671%
2024-08-02	2.2004	2.3200	1.4220	1.844000	-18.204%	20,843	-4.555%
2024-08-01	2.3200	2.3608	2.2080	2.254400	-4.475%	1,884	-21.930%
2024-07-31	2.4400	2.4400	2.3600	2.360000	-3.579%	8,015	-25.424%
2024-07-30	2.3768	2.5352	2.3600	2.447600	-2.719%	1,341	-28.093%
2024-07-29	2.4732	2.5936	2.3600	2.516000	+1.731%	1,835	-30.048%
2024-07-26	2.4800	2.4800	2.3996	2.473200	-3.541%	2,961	-28.837%
2024-07-25	2.7440	2.7630	2.5600	2.564000	-3.026%	1,186	-31.357%
2024-07-24	2.5448	2.6440	2.5448	2.644000	+1.692%	1,066	-33.434%
2024-07-23	2.4400	2.7516	2.4400	2.600000	-3.661%	382	-32.308%
2024-07-22	2.7080	2.7080	2.4124	2.698800	+3.800%	3,962	-34.786%
2024-07-19	2.6900	2.6900	2.6000	2.600000	-5.206%	1,745	-32.308%
2024-07-18	2.6800	2.7600	2.6044	2.742800	-1.748%	1,936	-35.832%
2024-07-17	2.8160	2.8160	2.6664	2.791600	+1.130%	7,518	-36.954%
2024-07-16	2.8800	2.8960	2.7008	2.760400	-3.832%	2,164	-36.241%
2024-07-15	2.8696	2.8796	2.8092	2.870400	-0.319%	1,587	-38.685%
2024-07-12	2.9040	2.9220	2.8232	2.879600	+2.843%	4,675	-38.880%
2024-07-11	2.8000	2.8940	2.7376	2.800000	-4.632%	3,457	-37.143%
2024-07-10	2.8542	2.9380	2.6132	2.936000	+4.857%	7,054	-40.054%
2024-07-09	2.9200	2.9200	2.7800	2.800000	-5.418%	2,931	-37.143%
2024-07-08	2.6132	2.9724	2.6132	2.960400	+6.489%	2,471	-40.549%
2024-07-05	2.8000	2.9696	2.7600	2.780000	-0.714%	524	-36.691%
2024-07-03	2.8000	2.8000	2.7984	2.800000	0.000%	1,815	-37.143%
2024-07-02	2.8000	2.8252	2.8000	2.800000	+1.464%	681	-37.143%
2024-07-01	2.8000	2.8004	2.6900	2.759600	-0.303%	5,452	-36.223%
2024-06-28	3.0400	3.0400	2.7680	2.768000	+0.421%	367	-36.416%
2024-06-27	2.8080	2.8080	2.7404	2.756400	-4.623%	1,478	-36.149%
2024-06-26	2.8350	3.0400	2.7400	2.890000	+5.474%	1,422	-39.100%
2024-06-25	2.9300	2.9300	2.7400	2.740000	-6.049%	850	-35.766%
2024-06-24	2.8800	3.1596	2.7244	2.916400	+1.264%	1,236	-39.652%
2024-06-21	2.8400	3.0000	2.8400	2.880000	+1.408%	564	-38.889%
2024-06-20	2.8004	2.9200	2.8004	2.840000	-5.333%	487	-38.028%
2024-06-18	2.8600	3.0000	2.8600	3.000000	+4.895%	1,766	-41.333%
2024-06-17	2.8800	2.9800	2.8600	2.860000	-2.721%	805	-38.462%
2024-06-14	2.9400	2.9400	2.9400	2.940000	-0.676%	100	-40.136%
2024-06-13	2.8880	3.0000	2.8880	2.960000	+1.704%	2,345	-40.541%
2024-06-12	2.9600	3.0000	2.9104	2.910400	-0.329%	2,434	-39.527%
2024-06-11	2.9204	3.0240	2.8600	2.920000	-7.113%	4,170	-39.726%
2024-06-10	2.8000	3.1516	2.8000	3.143600	+10.224%	3,965	-44.013%
2024-06-07	2.9600	3.0800	2.8400	2.852000	-3.649%	3,348	-38.289%
2024-06-06	3.0000	3.0000	2.8400	2.960000	-1.333%	616	-40.541%
2024-06-05	2.8152	3.0796	2.8152	3.000000	+2.740%	801	-41.333%
2024-06-04	2.8120	3.0360	2.8120	2.920000	-2.667%	270	-39.726%
2024-06-03	2.9960	3.1600	2.8124	3.000000	0.000%	1,883	-41.333%
2024-05-31	2.9960	3.0000	2.7600	3.000000	+9.955%	1,804	-41.333%
2024-05-30	2.8204	3.0000	2.7240	2.728400	-8.566%	1,728	-35.493%
2024-05-29	2.9600	3.0000	2.9600	2.984000	+0.811%	476	-41.019%
2024-05-28	2.8070	3.0400	2.8070	2.960000	+0.312%	640	-40.541%
2024-05-24	2.8000	2.9508	2.8000	2.950800	+2.458%	1,189	-40.355%
2024-05-23	2.9600	2.9600	2.8000	2.880000	0.000%	1,057	-38.889%
2024-05-22	3.0920	3.0924	2.8008	2.880000	-7.097%	8,838	-38.889%
2024-05-21	3.0800	3.1000	2.9680	3.100000	0.000%	1,231	-43.226%
2024-05-20	3.3200	3.4636	3.1000	3.100000	-5.141%	3,612	-43.226%
2024-05-17	3.0800	3.2720	3.0800	3.268000	+6.104%	4,880	-46.144%
2024-05-16	2.9000	3.2720	2.9000	3.080000	-4.927%	1,779	-42.857%
2024-05-15	2.9600	3.2404	2.9600	3.239600	+4.221%	2,539	-45.672%
2024-05-14	3.0800	3.1200	2.9000	3.108400	-0.372%	3,299	-43.379%
2024-05-13	3.2168	3.2168	3.0000	3.120000	-1.887%	3,219	-43.590%
2024-05-10	3.1054	3.1804	3.1054	3.180000	+1.132%	405	-44.654%
2024-05-09	3.0124	3.2400	3.0124	3.144400	+3.434%	1,123	-44.027%
2024-05-08	3.1000	3.1560	3.0400	3.040000	-0.602%	947	-42.105%
2024-05-07	2.9600	3.0760	2.8396	3.058400	-0.869%	3,812	-42.454%
2024-05-06	3.1600	3.1600	2.8812	3.085200	-1.115%	1,320	-42.953%
2024-05-03	3.1208	3.1600	3.1200	3.120000	-1.266%	819	-43.590%
2024-05-02	3.2716	3.2720	3.1600	3.160000	-3.423%	658	-44.304%
2024-05-01	3.2680	3.2720	3.2572	3.272000	0.000%	1,208	-46.210%
2024-04-30	3.1200	3.2800	3.1200	3.272000	+6.608%	443	-46.210%
2024-04-29	3.1040	3.2800	3.0024	3.069200	+2.170%	938	-42.656%
2024-04-26	3.1240	3.2000	2.9800	3.004000	-3.841%	6,772	-41.411%
2024-04-25	2.9600	3.3109	2.9600	3.124000	+0.957%	1,014	-43.662%
2024-04-24	2.8804	3.5600	2.8804	3.094400	+2.450%	3,453	-43.123%
2024-04-23	3.0600	3.0800	2.9608	3.020400	+1.629%	824	-41.730%
2024-04-22	3.1960	3.2060	2.9316	2.972000	-7.113%	4,095	-40.781%
2024-04-19	2.9660	3.1996	2.9660	3.199600	+7.297%	494	-44.993%
2024-04-18	3.0394	3.0394	2.9208	2.982000	-5.573%	660	-40.979%
2024-04-17	2.9328	3.2000	2.9328	3.158000	+2.532%	2,423	-44.269%
2024-04-16	2.9200	3.0800	2.9200	3.080000	-0.568%	1,584	-42.857%
2024-04-15	3.5484	3.5484	2.9996	3.097600	-12.000%	6,928	-43.182%
2024-04-12	3.4800	3.5200	3.0400	3.520000	+7.830%	2,708	-50.000%
2024-04-11	3.0004	3.5600	3.0004	3.264400	-8.303%	2,206	-46.085%
2024-04-10	2.9216	3.5600	2.9216	3.560000	+8.669%	3,614	-50.562%
2024-04-09	3.0352	3.2760	3.0352	3.276000	+7.948%	391	-46.276%
2024-04-08	2.8408	3.2400	2.8408	3.034800	-0.836%	1,125	-42.006%
2024-04-05	3.0800	3.2800	2.9200	3.060400	-0.636%	901	-42.491%
2024-04-04	2.9604	3.0804	2.9604	3.080000	-2.247%	241	-42.857%
2024-04-03	2.9600	3.3600	2.9600	3.150800	+4.221%	400	-44.141%
2024-04-02	3.0768	3.2004	2.9600	3.023200	-1.742%	3,379	-41.784%
2024-04-01	3.3196	3.3800	3.0768	3.076800	-7.415%	1,114	-42.798%
2024-03-28	3.0100	3.4404	2.4800	3.323200	+8.601%	14,320	-47.039%
2024-03-27	2.9800	3.2400	2.8924	3.060000	+9.930%	3,352	-42.484%
2024-03-26	2.8756	3.4796	2.7280	2.783600	+2.038%	10,773	-36.773%
2024-03-25	2.5604	2.9600	2.5604	2.728000	+0.471%	6,022	-35.484%
2024-03-22	2.5572	2.9080	2.5572	2.715200	+6.062%	2,047	-35.180%
2024-03-21	2.6400	2.6760	2.5200	2.560000	-4.478%	3,034	-31.250%
2024-03-20	2.8800	2.9200	2.6800	2.680000	0.000%	823	-34.328%
2024-03-19	2.6600	2.7400	2.6400	2.680000	-2.927%	1,533	-34.328%
2024-03-18	2.6804	2.9600	2.6800	2.760800	+4.576%	2,678	-36.250%
2024-03-15	2.7200	2.7200	2.6400	2.640000	-2.941%	1,662	-33.333%
2024-03-14	2.8108	2.8400	2.7200	2.720000	-2.857%	2,660	-35.294%
2024-03-13	2.8400	2.9520	2.8000	2.800000	-1.422%	930	-37.143%
2024-03-12	2.9400	2.9400	2.8000	2.840400	+1.443%	1,648	-38.037%
2024-03-11	2.8004	2.9960	2.8000	2.800000	-0.143%	2,435	-37.143%
2024-03-08	2.8000	3.0000	2.8000	2.804000	-1.268%	3,770	-37.233%
2024-03-07	3.0000	3.0000	2.8400	2.840000	0.000%	2,224	-38.028%
2024-03-06	2.8280	3.0260	2.8280	2.840000	-4.119%	2,128	-38.028%
2024-03-05	2.7600	3.1556	2.7600	2.962000	+5.786%	6,612	-40.581%
2024-03-04	2.9600	3.1600	2.8000	2.800000	-2.778%	3,608	-37.143%
2024-03-01	2.8440	3.1160	2.8440	2.880000	-2.386%	1,859	-38.889%
2024-02-29	2.8884	3.1148	2.8040	2.950400	+1.041%	13,249	-40.347%
2024-02-28	3.0168	3.1200	2.9200	2.920000	-9.988%	10,337	-39.726%
2024-02-27	3.4144	3.4788	3.1600	3.244000	-7.841%	8,099	-45.746%
2024-02-26	3.6400	3.8400	3.4000	3.520000	-6.383%	16,419	-50.000%
2024-02-23	4.0000	4.0000	3.6000	3.760000	-2.060%	11,919	-53.191%
2024-02-22	4.2400	4.2560	3.6520	3.839100	-9.455%	11,996	-54.156%
2024-02-21	3.2300	4.7200	2.8328	4.240000	+24.706%	96,228	-58.491%
2024-02-20	3.4260	3.5160	2.6080	3.400000	-6.593%	53,050	-48.235%
2024-02-16	2.9240	3.6800	2.4800	3.640000	+46.774%	686,991	-51.648%
2024-02-15	2.1504	2.5956	2.1504	2.480000	+8.772%	2,288	-29.032%
2024-02-14	2.4000	2.6120	2.1996	2.280000	-8.065%	5,868	-22.807%
2024-02-13	2.2920	2.4800	2.2920	2.480000	+1.639%	1,068	-29.032%
2024-02-12	2.4200	2.4780	2.4000	2.440000	-4.598%	4,918	-27.869%
2024-02-09	2.4200	2.5580	2.4200	2.557600	+4.477%	770	-31.185%
2024-02-08	2.5652	2.5652	2.4200	2.448000	-4.543%	2,799	-28.105%
2024-02-07	2.4800	2.5645	2.4800	2.564500	-1.365%	1,269	-31.371%
2024-02-06	2.4800	2.6000	2.4800	2.600000	0.000%	135	-32.308%
2024-02-05	2.6340	2.6340	2.5560	2.600000	0.000%	372	-32.308%
2024-02-02	2.5036	2.6101	2.4722	2.600000	+6.996%	866	-32.308%
2024-02-01	2.4300	2.4300	2.4300	2.430000	-4.944%	192	-27.572%
2024-01-31	2.6336	2.6340	2.4264	2.556400	+1.268%	924	-31.153%
2024-01-30	2.8352	2.8352	2.5200	2.524400	-9.830%	1,613	-30.280%
2024-01-29	2.8000	3.0000	2.4952	2.799600	+10.186%	2,625	-37.134%
2024-01-26	2.6400	2.6400	2.4000	2.540800	-2.889%	5,117	-30.730%
2024-01-25	2.4800	2.6164	2.4800	2.616400	+0.631%	1,010	-32.732%
2024-01-23	2.6640	2.6680	2.6000	2.600000	-2.549%	487	-32.308%
2024-01-22	2.5940	2.6680	2.5200	2.668000	+2.655%	439	-34.033%
2024-01-19	2.6741	2.7560	2.5600	2.599000	-3.022%	4,896	-32.282%
2024-01-18	2.6800	2.6800	2.6800	2.680000	-2.744%	63	-34.328%
2024-01-17	2.6800	2.7556	2.6800	2.755600	-0.015%	925	-36.130%
2024-01-16	3.0400	3.0400	2.6600	2.756000	-10.519%	7,947	-36.139%
2024-01-12	2.6652	3.0948	2.6648	3.080000	+0.260%	3,122	-42.857%
2024-01-11	2.9996	3.1200	2.9600	3.072000	+2.414%	1,262	-42.708%
2024-01-10	2.5200	3.1600	2.5200	2.999600	+13.621%	4,701	-41.326%
2024-01-09	2.7200	2.7290	2.6000	2.640000	-0.437%	1,746	-33.333%
2024-01-08	2.6000	2.7309	2.6000	2.651600	-2.658%	2,061	-33.625%
2024-01-05	2.8000	2.8800	2.7196	2.724000	-2.700%	3,134	-35.389%
2024-01-04	2.7960	2.7996	2.7204	2.799600	-0.014%	1,012	-37.134%
2024-01-03	2.8633	2.9360	2.7920	2.800000	-4.502%	914	-37.143%
2024-01-02	2.8400	2.9408	2.7920	2.932000	+3.109%	2,074	-39.973%
2023-12-29	2.8800	2.9680	2.7200	2.843600	-5.175%	3,945	-38.107%
2023-12-28	3.0800	3.0800	2.9332	2.998800	-5.101%	3,359	-41.310%

.dark-mode .Vn4Wp6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vn4Wp6{ color: #333333; background-color: white; border: 2px solid #333333; }YJYunji Inc.stock NASDAQ ADR

YJ
Yunji Inc.
stock NASDAQ ADR