Dark

YJ
Yunji Inc.
stock NASDAQ ADR

Market Open

Aug 7, 2026 12:45:27 PM EDT

5.89USD+335.926%(+4.54)33,662,196

5.05Bid 6.15Ask 1.10Spread

Pre-market

Aug 3, 2026 9:23:30 AM EDT

1.16USD-10.078%(-0.13)0

After-hours

Aug 6, 2026 4:26:30 PM EDT

1.40USD+3.704%(+0.05)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.4500	13.8700	1.4500	5.890000	+378.862%	33,662,196	0.000%
2026-08-06	1.3097	1.3617	1.2200	1.230000	-4.651%	3,318	+378.862%
2026-08-05	1.3695	1.3700	1.2900	1.290000	+0.781%	1,739	+356.589%
2026-08-04	1.2998	1.3000	1.2300	1.280000	+5.437%	1,536	+360.156%
2026-08-03	1.2600	1.2600	1.2000	1.214000	-2.880%	19,173	+385.173%
2026-07-31	1.1800	1.2950	1.1800	1.250000	+5.932%	5,055	+371.200%
2026-07-30	1.2100	1.2100	1.1800	1.180000	-2.479%	2,484	+399.153%
2026-07-29	1.2300	1.2750	1.2100	1.210000	-2.419%	3,292	+386.777%
2026-07-28	1.2600	1.2600	1.2400	1.240000	-0.800%	713	+375.000%
2026-07-27	1.3748	1.3748	1.1900	1.250000	-6.015%	11,457	+371.200%
2026-07-24	1.3500	1.3700	1.3300	1.330000	-6.993%	2,729	+342.857%
2026-07-23	1.3800	1.4900	1.3800	1.430000	+5.139%	2,538	+311.888%
2026-07-22	1.4300	1.4400	1.3601	1.360100	-5.549%	3,344	+333.056%
2026-07-21	1.4200	1.4500	1.4200	1.440000	-1.370%	1,678	+309.028%
2026-07-20	1.4500	1.5600	1.4300	1.460000	-2.667%	187,051	+303.425%
2026-07-17	1.4600	1.5000	1.4600	1.500000	+4.015%	1,821	+292.667%
2026-07-16	1.4421	1.4421	1.4421	1.442100	+1.200%	511	+308.432%
2026-07-15	1.3500	1.4900	1.3500	1.425000	+7.143%	2,877	+313.333%
2026-07-14	1.3300	1.3300	1.3300	1.330000	-0.702%	412	+342.857%
2026-07-13	1.4500	1.4500	1.3394	1.339400	-7.628%	696	+339.749%
2026-07-10	1.4400	1.4500	1.4400	1.450000	+4.317%	1,023	+306.207%
2026-07-09	1.3100	1.4800	1.3100	1.390000	-0.714%	11,239	+323.741%
2026-07-08	1.3300	1.4400	1.3300	1.400000	+6.870%	3,612	+320.714%
2026-07-07	1.4700	1.5400	1.3100	1.310000	-9.028%	52,107	+349.618%
2026-07-06	1.4400	1.4400	1.4400	1.440000	-0.021%	1,145	+309.028%
2026-07-02	1.5300	1.5300	1.4403	1.440300	-4.616%	1,710	+308.943%
2026-07-01	1.5799	1.5799	1.5100	1.510000	+6.338%	1,836	+290.066%
2026-06-30	1.4000	1.4502	1.4000	1.420000	+1.429%	3,012	+314.789%
2026-06-29	1.4453	1.4453	1.4000	1.400000	-5.405%	1,118	+320.714%
2026-06-26	1.4805	1.4848	1.4400	1.480000	-4.590%	3,151	+297.973%
2026-06-25	1.5512	1.5512	1.5512	1.551200	-1.736%	1,113	+279.706%
2026-06-24	1.5002	1.5786	1.5001	1.578600	-1.263%	1,725	+273.115%
2026-06-23	1.5500	1.5988	1.5500	1.598800	+6.587%	461	+268.401%
2026-06-22	1.5600	1.5750	1.5000	1.500000	-2.597%	3,149	+292.667%
2026-06-18	1.5800	1.5995	1.4900	1.540000	+3.356%	1,004	+282.468%
2026-06-17	1.5300	1.5300	1.4900	1.490000	0.000%	3,995	+295.302%
2026-06-16	1.5001	1.6099	1.3800	1.490000	-7.740%	37,357	+295.302%
2026-06-15	1.6400	1.6400	1.5200	1.615000	-6.377%	140,855	+264.706%
2026-06-12	1.7250	1.7250	1.7250	1.725000	-2.542%	1,404	+241.449%
2026-06-11	1.6700	1.7800	1.6512	1.770000	+2.907%	5,052	+232.768%
2026-06-10	1.7400	1.7400	1.6200	1.720000	-3.911%	11,367	+242.442%
2026-06-09	1.5500	1.8000	1.5400	1.790000	+3.170%	34,053	+229.050%
2026-06-08	1.6002	1.7450	1.6000	1.735000	+7.791%	193,485	+239.481%
2026-06-05	1.4900	1.6096	1.4900	1.609600	+6.596%	4,886	+265.929%
2026-06-04	1.5300	1.5300	1.5100	1.510000	-1.307%	2,164	+290.066%
2026-06-03	1.5500	1.5500	1.5300	1.530000	-0.326%	1,421	+284.967%
2026-06-02	1.5700	1.6200	1.5350	1.535000	-4.063%	8,300	+283.713%
2026-06-01	1.5800	1.6023	1.3900	1.600000	+1.911%	26,332	+268.125%
2026-05-29	1.5901	1.6950	1.5700	1.570000	-0.006%	4,906	+275.159%
2026-05-28	1.5500	1.7283	1.5500	1.570100	+1.297%	1,454	+275.135%
2026-05-27	1.7000	1.7000	1.5500	1.550000	-7.738%	12,054	+280.000%
2026-05-26	1.6800	1.6800	1.6800	1.680000	0.000%	645	+250.595%
2026-05-22	1.6001	1.6800	1.5900	1.680000	-1.182%	8,958	+250.595%
2026-05-21	1.7900	1.7900	1.7001	1.700100	-5.022%	463	+246.450%
2026-05-20	1.7101	1.7900	1.6100	1.790000	+11.875%	6,538	+229.050%
2026-05-19	1.6000	1.6000	1.6000	1.600000	0.000%	786	+268.125%
2026-05-18	1.6000	1.6800	1.6000	1.600000	-1.840%	5,739	+268.125%
2026-05-15	1.6640	1.6900	1.6300	1.630000	-4.678%	3,497	+261.350%
2026-05-14	1.8200	1.8200	1.6300	1.710000	-8.556%	9,400	+244.444%
2026-05-11	1.8000	1.9100	1.7999	1.870000	-0.532%	6,233	+214.973%
2026-05-07	1.7700	1.8800	1.7700	1.880000	+6.215%	2,873	+213.298%
2026-05-06	1.7700	1.7700	1.7700	1.770000	-1.667%	3	+232.768%
2026-05-04	1.7000	1.8100	1.7000	1.800000	+5.257%	1,235	+227.222%
2026-05-01	1.7000	1.8100	1.6200	1.710100	+0.594%	3,764	+244.424%
2026-04-30	1.8400	1.8400	1.7000	1.700000	-7.609%	3,512	+246.471%
2026-04-29	1.8100	1.8400	1.8100	1.840000	-1.075%	2,315	+220.109%
2026-04-28	1.7400	1.8600	1.7400	1.860000	0.000%	1,117	+216.667%
2026-04-27	1.7000	1.8600	1.7000	1.860000	+6.286%	1,987	+216.667%
2026-04-24	1.7500	1.8700	1.7400	1.750000	-5.914%	8,385	+236.571%
2026-04-23	1.8600	1.8600	1.8600	1.860000	-2.105%	569	+216.667%
2026-04-22	1.7900	1.9000	1.7900	1.900000	+5.556%	6,148	+210.000%
2026-04-21	1.7300	1.9099	1.7300	1.800000	+4.046%	9,779	+227.222%
2026-04-20	1.9100	1.9100	1.7300	1.730000	0.000%	638	+240.462%
2026-04-17	1.7900	1.7900	1.7300	1.730000	-7.487%	1,262	+240.462%
2026-04-16	1.6400	1.8700	1.6400	1.870000	+5.650%	16,047	+214.973%
2026-04-15	1.6300	1.7700	1.5700	1.770000	+4.740%	3,927	+232.768%
2026-04-14	1.5500	1.6899	1.5500	1.689900	+7.637%	2,459	+248.541%
2026-04-09	1.6800	1.6800	1.5700	1.570000	+1.948%	959	+275.159%
2026-04-08	1.5300	1.8000	1.5300	1.540000	-0.645%	2,643	+282.468%
2026-04-07	1.5700	1.6500	1.5500	1.550000	+3.333%	2,478	+280.000%
2026-04-06	1.4900	1.5100	1.4800	1.500000	0.000%	1,466	+292.667%
2026-04-02	1.5501	1.6200	1.5000	1.500000	-0.662%	14,043	+292.667%
2026-04-01	1.6000	1.6000	1.5100	1.510000	0.000%	5,705	+290.066%
2026-03-31	1.7600	1.7600	1.5000	1.510000	-14.627%	25,284	+290.066%
2026-03-30	1.7600	1.7687	1.7600	1.768700	-3.875%	1,474	+233.013%
2026-03-27	1.9200	1.9200	1.8342	1.840000	-1.075%	4,394	+220.109%
2026-03-26	1.9200	1.9200	1.8500	1.860000	-3.125%	4,279	+216.667%
2026-03-25	1.8300	1.9200	1.8300	1.920000	+3.226%	2,211	+206.771%
2026-03-24	1.8600	1.8944	1.8300	1.860000	-2.105%	1,191	+216.667%
2026-03-23	1.8600	1.9100	1.6900	1.900000	+2.703%	6,565	+210.000%
2026-03-20	1.6800	1.8500	1.6700	1.850000	+10.778%	3,691	+218.378%
2026-03-19	1.8500	1.8500	1.6700	1.670000	-10.695%	5,140	+252.695%
2026-03-18	1.5731	1.8700	1.5731	1.870000	+6.250%	1,754	+214.973%
2026-03-17	1.6100	1.7700	1.6100	1.760000	+3.529%	1,995	+234.659%
2026-03-16	1.5550	1.8000	1.5550	1.700000	-6.077%	6,761	+246.471%
2026-03-13	1.8700	1.8700	1.5201	1.810000	-3.723%	2,458	+225.414%
2026-03-12	1.7200	1.8800	1.7200	1.880000	+3.867%	2,333	+213.298%
2026-03-11	1.8000	1.8100	1.8000	1.810000	+3.429%	2,433	+225.414%
2026-03-10	1.6700	1.7500	1.6300	1.750000	+12.896%	2,080	+236.571%
2026-03-09	1.6900	1.6900	1.4100	1.550100	-12.424%	9,866	+279.975%
2026-03-06	1.7500	1.7700	1.5500	1.770000	+1.143%	8,234	+232.768%
2026-03-05	1.4600	1.7500	1.4013	1.750000	+19.863%	9,850	+236.571%
2026-03-04	1.5000	1.5000	1.4467	1.460000	-7.101%	2,674	+303.425%
2026-03-03	1.5000	1.6000	1.3200	1.571600	+5.477%	31,054	+274.777%
2026-03-02	1.3900	1.4900	1.3800	1.490000	-1.325%	2,075	+295.302%
2026-02-27	1.4050	1.5500	1.3350	1.510000	+7.857%	44,229	+290.066%
2026-02-26	1.4100	1.4100	1.3700	1.400000	+2.941%	5,513	+320.714%
2026-02-25	1.3600	1.3600	1.3400	1.360000	+0.733%	2,559	+333.088%
2026-02-24	1.2600	1.3501	1.2600	1.350100	-2.954%	3,244	+336.264%
2026-02-23	1.3800	1.4500	1.3705	1.391200	-4.712%	4,804	+323.376%
2026-02-20	1.4200	1.5093	1.3760	1.460000	+4.286%	9,753	+303.425%
2026-02-19	1.3600	1.4500	1.3600	1.400000	+0.719%	4,110	+320.714%
2026-02-18	1.4300	1.4300	1.3900	1.390000	-2.797%	5,898	+323.741%
2026-02-17	1.4300	1.4300	1.3450	1.430000	+1.418%	9,181	+311.888%
2026-02-13	1.3218	1.4100	1.3218	1.410000	-2.083%	2,606	+317.730%
2026-02-12	1.3100	1.4550	1.3100	1.440000	+5.882%	9,972	+309.028%
2026-02-11	1.2800	1.3600	1.2800	1.360000	0.000%	9,066	+333.088%
2026-02-10	1.2800	1.3600	1.2800	1.360000	+0.741%	11,305	+333.088%
2026-02-09	1.3900	1.4300	1.2500	1.350000	-7.216%	19,950	+336.296%
2026-02-06	1.3000	1.4550	1.2500	1.455000	-3.000%	34,505	+304.811%
2026-02-05	1.4600	1.5300	1.4200	1.500000	-1.316%	27,306	+292.667%
2026-02-04	1.5300	1.6771	1.3906	1.520000	-4.403%	33,976	+287.500%
2026-02-03	1.8000	1.8000	1.5500	1.590000	-14.054%	246,454	+270.440%
2026-02-02	1.8800	2.3300	1.6200	1.850000	+16.352%	8,847,970	+218.378%
2026-01-30	1.4800	1.7900	1.4600	1.590000	+1.923%	3,592,403	+270.440%
2026-01-29	1.4500	1.6285	1.4400	1.560000	+5.405%	34,202	+277.564%
2026-01-28	1.3200	1.6312	1.3200	1.480000	+12.977%	57,698	+297.973%
2026-01-27	1.3200	1.3200	1.3100	1.310000	+0.008%	1,568	+349.618%
2026-01-26	1.3000	1.3099	1.2500	1.309900	+1.543%	2,297	+349.653%
2026-01-23	1.2900	1.3300	1.2500	1.290000	0.000%	5,322	+356.589%
2026-01-22	1.2809	1.2900	1.2601	1.290000	0.000%	1,212	+356.589%
2026-01-21	1.3100	1.3300	1.2600	1.290000	-3.008%	5,534	+356.589%
2026-01-20	1.3000	1.3300	1.2500	1.330000	+2.308%	6,439	+342.857%
2026-01-16	1.3000	1.4000	1.2600	1.300000	0.000%	11,884	+353.077%
2026-01-15	1.3562	1.3562	1.2500	1.300000	-0.763%	2,694	+353.077%
2026-01-13	1.3100	1.3100	1.2900	1.310000	0.000%	2,606	+349.618%
2026-01-12	1.3000	1.3100	1.3000	1.310000	+0.769%	3,449	+349.618%
2026-01-09	1.2900	1.3000	1.2900	1.300000	+0.783%	410	+353.077%
2026-01-08	1.2999	1.2999	1.2899	1.289900	-1.534%	1,435	+356.625%
2026-01-07	1.2400	1.3100	1.2400	1.310000	+6.513%	2,631	+349.618%
2026-01-06	1.1510	1.2299	1.1500	1.229900	+9.812%	4,274	+378.901%
2026-01-05	1.1400	1.2000	1.1101	1.120000	-5.882%	7,559	+425.893%
2026-01-02	1.1999	1.1999	1.1800	1.190000	+0.847%	1,650	+394.958%
2025-12-31	1.2400	1.2400	1.1800	1.180000	-4.065%	5,711	+399.153%
2025-12-30	1.4300	1.4300	1.2000	1.230000	-12.766%	13,870	+378.862%
2025-12-29	1.4600	1.4600	1.4100	1.410000	-5.369%	1,650	+317.730%
2025-12-26	1.6000	1.6000	1.4100	1.490000	-0.667%	8,139	+295.302%
2025-12-24	1.4900	1.6900	1.4900	1.500000	-1.961%	16,661	+292.667%
2025-12-23	1.4300	1.5550	1.4300	1.530000	+6.993%	4,697	+284.967%
2025-12-22	1.4200	1.6000	1.4200	1.430000	+1.418%	30,442	+311.888%
2025-12-19	1.4101	1.4800	1.4100	1.410000	-0.704%	862	+317.730%
2025-12-17	1.4901	1.4901	1.4200	1.420000	+1.429%	745	+314.789%
2025-12-16	1.3900	1.4100	1.3900	1.400000	-6.040%	970	+320.714%
2025-12-15	1.5100	1.5100	1.4900	1.490000	-7.453%	2,367	+295.302%
2025-12-11	1.6100	1.6100	1.6100	1.610000	+0.625%	306	+265.839%
2025-12-10	1.5800	1.6612	1.5800	1.600000	+5.953%	6,030	+268.125%
2025-12-09	1.5800	1.5900	1.5101	1.510100	-0.651%	1,012	+290.040%
2025-12-08	1.5100	1.5700	1.5100	1.520000	-2.251%	2,399	+287.500%
2025-12-05	1.5200	1.5550	1.5200	1.555000	+3.660%	2,970	+278.778%
2025-12-04	1.5700	1.5700	1.5001	1.500100	-3.809%	1,094	+292.640%
2025-12-02	1.5200	1.5595	1.5200	1.559500	+3.278%	532	+277.685%
2025-12-01	1.5500	1.5500	1.5100	1.510000	-1.948%	4,843	+290.066%
2025-11-28	1.5200	1.5500	1.5200	1.540000	+1.316%	1,029	+282.468%
2025-11-26	1.6499	1.6499	1.5200	1.520000	+2.703%	629	+287.500%
2025-11-24	1.4200	1.4800	1.4200	1.480000	+2.069%	2,165	+297.973%
2025-11-21	1.5700	1.5700	1.4500	1.450000	-9.375%	5,023	+306.207%
2025-11-20	1.6200	1.6200	1.6000	1.600000	+1.266%	728	+268.125%
2025-11-19	1.5555	1.6000	1.5555	1.580000	-1.863%	1,058	+272.785%
2025-11-18	1.6500	1.6500	1.6100	1.610000	-3.593%	6,468	+265.839%
2025-11-17	1.6700	1.7101	1.6600	1.670000	-1.759%	4,861	+252.695%
2025-11-13	1.6900	1.6999	1.6750	1.699900	-0.006%	2,404	+246.491%
2025-11-12	1.7400	1.7650	1.7000	1.700000	-1.734%	6,508	+246.471%
2025-11-11	1.7300	1.7800	1.7300	1.730000	-0.575%	4,150	+240.462%
2025-11-10	1.7950	1.7950	1.7342	1.740000	+1.754%	2,845	+238.506%
2025-11-07	1.7228	1.7228	1.7000	1.710000	-1.724%	4,507	+244.444%
2025-11-06	1.7200	1.7450	1.6900	1.740000	+1.754%	6,116	+238.506%
2025-11-05	1.8000	1.8000	1.7000	1.710000	-4.469%	4,146	+244.444%
2025-11-04	1.8000	1.8100	1.7900	1.790000	-1.105%	6,987	+229.050%
2025-11-03	1.8000	1.8300	1.8000	1.810000	-0.947%	7,167	+225.414%
2025-10-31	1.8300	1.8650	1.8000	1.827300	+0.956%	6,921	+222.333%
2025-10-30	1.8100	1.9082	1.8100	1.810000	-2.162%	6,134	+225.414%
2025-10-29	1.8800	1.8800	1.8100	1.850000	-0.538%	3,059	+218.378%
2025-10-28	1.8749	1.8749	1.8600	1.860000	-0.535%	678	+216.667%
2025-10-27	1.8700	1.8900	1.8700	1.870000	+0.538%	1,228	+214.973%
2025-10-24	2.0000	2.0000	1.8500	1.860000	+2.762%	1,664	+216.667%
2025-10-23	1.8500	1.8500	1.8100	1.810000	-1.630%	3,332	+225.414%
2025-10-22	1.9000	1.9000	1.8400	1.840000	-2.646%	8,544	+220.109%
2025-10-21	1.9100	1.9100	1.8900	1.890000	+3.846%	13,387	+211.640%
2025-10-20	2.0000	2.0000	1.8200	1.820000	-9.901%	6,050	+223.626%
2025-10-17	2.0200	2.0500	1.9900	2.020000	-1.463%	9,702	+191.584%
2025-10-16	2.1000	2.1000	2.0201	2.050000	-1.442%	19,506	+187.317%
2025-10-15	2.2117	2.3400	2.0500	2.080000	-4.587%	43,897	+183.173%
2025-10-14	2.2687	2.2687	2.1125	2.180000	-3.107%	7,348	+170.183%
2025-10-13	2.0500	2.3270	2.0200	2.249900	+10.138%	7,784	+161.789%
2025-10-10	2.1700	2.1700	2.0400	2.042800	-9.209%	6,811	+188.330%
2025-10-09	2.2600	2.2900	2.0865	2.250000	-2.174%	17,385	+161.778%
2025-10-08	2.1200	2.3000	2.1200	2.300000	+4.545%	25,533	+156.087%
2025-10-07	1.9700	2.6700	1.9700	2.200000	+11.675%	246,350	+167.727%
2025-10-06	1.9500	1.9700	1.9256	1.970000	-1.990%	2,544	+198.985%
2025-10-03	1.9550	2.0114	1.9550	2.010000	+2.551%	3,324	+193.035%
2025-10-02	1.9650	2.0091	1.9600	1.960000	+2.844%	3,050	+200.510%
2025-10-01	1.9800	2.0234	1.8200	1.905800	-3.259%	3,052	+209.057%
2025-09-30	2.0000	2.0000	1.8700	1.970000	+3.412%	21,864	+198.985%
2025-09-29	1.8100	1.9799	1.8100	1.905000	-0.262%	3,270	+209.186%
2025-09-26	1.9800	1.9800	1.9000	1.910000	-3.535%	9,786	+208.377%
2025-09-25	1.9500	1.9850	1.9480	1.980000	+1.538%	6,610	+197.475%
2025-09-24	1.8955	1.9500	1.8955	1.950000	+2.902%	3,629	+202.051%
2025-09-23	1.8600	1.8950	1.8122	1.895000	+0.798%	3,671	+210.818%
2025-09-22	1.8623	1.8800	1.8600	1.880000	+1.622%	1,638	+213.298%
2025-09-19	1.7800	1.9100	1.7457	1.850000	+2.210%	4,925	+218.378%
2025-09-18	1.8500	1.8500	1.8100	1.810000	-2.751%	7,049	+225.414%
2025-09-17	1.8628	1.8900	1.8400	1.861200	+2.829%	7,616	+216.462%
2025-09-16	1.9000	1.9098	1.7801	1.810000	-6.213%	20,421	+225.414%
2025-09-15	1.9200	1.9299	1.8600	1.929900	+3.758%	11,390	+205.197%
2025-09-12	1.9200	2.0500	1.8600	1.860000	-3.125%	21,041	+216.667%
2025-09-11	1.8620	1.9700	1.8500	1.920000	+0.524%	38,844	+206.771%
2025-09-10	1.8005	1.9100	1.7200	1.910000	+7.303%	67,791	+208.377%
2025-09-09	1.7000	1.9000	1.7000	1.780000	+1.714%	180,936	+230.899%
2025-09-08	1.6500	1.7500	1.5550	1.750000	+2.339%	213,009	+236.571%
2025-09-05	1.6400	1.7200	1.6300	1.710000	+4.908%	7,229	+244.444%
2025-09-04	1.6600	1.6800	1.6200	1.630000	-3.550%	21,565	+261.350%
2025-09-03	1.7053	1.7053	1.6700	1.690000	-1.170%	2,555	+248.521%
2025-09-02	1.7037	1.7100	1.7037	1.710000	-1.724%	772	+244.444%
2025-08-29	1.6700	1.7400	1.6700	1.740000	+3.571%	1,940	+238.506%
2025-08-28	1.6500	1.7100	1.6500	1.680000	-3.448%	1,160	+250.595%
2025-08-27	1.6500	1.7400	1.6500	1.740000	+0.029%	1,058	+238.506%
2025-08-26	1.7000	1.7500	1.6700	1.739500	+2.324%	5,250	+238.603%
2025-08-25	1.6900	1.7000	1.6800	1.700000	+1.796%	3,063	+246.471%
2025-08-22	1.7000	1.7000	1.6700	1.670000	-2.339%	977	+252.695%
2025-08-21	1.7800	1.7999	1.7000	1.710000	0.000%	5,204	+244.444%
2025-08-20	1.7000	1.7900	1.7000	1.710000	+0.588%	2,427	+244.444%
2025-08-19	1.7300	1.7300	1.7000	1.700000	-1.734%	1,993	+246.471%
2025-08-18	1.7000	1.7301	1.7000	1.730000	-0.012%	962	+240.462%
2025-08-15	1.7300	1.7302	1.7300	1.730200	-1.131%	2,324	+240.423%
2025-08-14	1.7600	1.7624	1.7300	1.750000	-0.568%	6,664	+236.571%
2025-08-13	1.7500	1.8600	1.7500	1.760000	-4.348%	4,345	+234.659%
2025-08-12	1.8000	1.8700	1.7900	1.840000	+5.143%	2,831	+220.109%
2025-08-11	1.7500	1.7600	1.7400	1.750000	-0.850%	3,784	+236.571%
2025-08-08	1.7500	1.8162	1.7400	1.765000	-0.282%	9,574	+233.711%
2025-08-07	1.8000	1.8199	1.7300	1.770000	+0.568%	2,121	+232.768%
2025-08-06	1.7900	1.9200	1.7250	1.760000	-4.865%	48,929	+234.659%
2025-08-05	1.8000	1.8500	1.8000	1.850000	+2.778%	42,815	+218.378%
2025-08-04	1.8200	1.8300	1.7200	1.800000	-0.552%	44,768	+227.222%
2025-08-01	1.8300	1.8700	1.8000	1.810000	-1.163%	21,828	+225.414%
2025-07-31	1.8304	1.8313	1.8304	1.831300	+0.071%	15,480	+221.629%
2025-07-30	1.8200	1.9200	1.8200	1.830000	-0.543%	11,781	+221.858%
2025-07-29	1.8200	1.8750	1.8200	1.840000	+1.099%	3,279	+220.109%
2025-07-28	1.8200	1.9400	1.8200	1.820000	-0.579%	11,106	+223.626%
2025-07-25	1.8900	1.8900	1.8300	1.830600	-3.143%	3,377	+221.752%
2025-07-24	1.9002	1.9450	1.8900	1.890000	-0.005%	1,593	+211.640%
2025-07-23	1.9589	1.9589	1.8901	1.890100	-2.067%	7,644	+211.624%
2025-07-22	1.9400	1.9800	1.8700	1.930000	0.000%	10,880	+205.181%
2025-07-21	1.9300	2.1000	1.8700	1.930000	-0.515%	51,225	+205.181%
2025-07-18	1.9250	1.9691	1.8514	1.940000	+6.436%	7,127	+203.608%
2025-07-17	1.9200	2.0050	1.8000	1.822700	-6.523%	41,258	+223.147%
2025-07-16	1.8850	1.9499	1.8200	1.949900	+7.137%	3,323	+202.067%
2025-07-15	1.8750	1.9400	1.8200	1.820000	+1.111%	37,216	+223.626%
2025-07-14	1.8100	1.8900	1.8000	1.800000	-0.552%	9,484	+227.222%
2025-07-11	1.8401	1.8750	1.8100	1.810000	-5.414%	5,056	+225.414%
2025-07-10	1.7800	1.9987	1.7800	1.913600	+3.438%	53,842	+207.797%
2025-07-09	1.8500	1.9400	1.8500	1.850000	-6.566%	12,329	+218.378%
2025-07-08	1.8800	2.0300	1.8800	1.980000	+5.882%	9,011	+197.475%
2025-07-07	1.9900	1.9900	1.8200	1.870000	+0.538%	12,391	+214.973%
2025-07-03	1.8620	2.0000	1.8600	1.860000	+1.081%	4,959	+216.667%
2025-07-02	1.8200	1.8550	1.8100	1.840100	+3.960%	7,053	+220.091%
2025-07-01	1.9100	1.9700	1.7700	1.770000	-14.078%	50,719	+232.768%
2025-06-30	2.2000	2.4700	1.9300	2.060000	-0.723%	371,379	+185.922%
2025-06-27	1.9700	2.1000	1.9350	2.075000	+6.410%	290,427	+183.855%
2025-06-26	1.9900	1.9900	1.8800	1.950000	+0.515%	23,528	+202.051%
2025-06-25	1.8353	2.0411	1.8100	1.940000	+7.934%	65,785	+203.608%
2025-06-24	1.8050	1.8050	1.7600	1.797400	+2.125%	902	+227.696%
2025-06-23	1.7600	1.7600	1.7600	1.760000	-1.676%	1,816	+234.659%
2025-06-20	1.8400	1.9100	1.7300	1.790000	+2.874%	40,652	+229.050%
2025-06-18	1.7100	1.8200	1.7100	1.740000	+4.192%	11,581	+238.506%
2025-06-16	1.7450	1.7450	1.6561	1.670000	+0.361%	4,538	+252.695%
2025-06-13	1.7060	1.7100	1.6500	1.664000	-7.039%	5,001	+253.966%
2025-06-12	1.7000	1.9000	1.7000	1.790000	+5.294%	4,243	+229.050%
2025-06-11	1.8000	1.8207	1.7000	1.700000	-3.955%	5,090	+246.471%
2025-06-10	1.8676	1.8676	1.7500	1.770000	-3.279%	18,047	+232.768%
2025-06-09	1.8200	1.9099	1.7900	1.830000	+1.667%	3,581	+221.858%
2025-06-06	1.9000	2.0100	1.8000	1.800000	-3.743%	22,912	+227.222%
2025-06-05	1.8500	2.1199	1.7800	1.870000	+10.000%	80,942	+214.973%
2025-06-04	1.6600	1.8000	1.5600	1.700000	+6.250%	50,396	+246.471%
2025-06-03	1.5600	1.6200	1.5600	1.600000	+3.226%	2,281	+268.125%
2025-06-02	1.5500	1.5500	1.5500	1.550000	0.000%	521	+280.000%
2025-05-30	1.5520	1.5792	1.4700	1.550000	0.000%	9,361	+280.000%
2025-05-29	1.5513	1.6300	1.4500	1.550000	-3.101%	12,677	+280.000%
2025-05-28	1.6200	1.6200	1.5996	1.599600	+3.061%	215	+268.217%
2025-05-27	1.5900	1.6200	1.5308	1.552084	-3.176%	9,022	+279.490%
2025-05-23	1.5900	1.6100	1.5900	1.603000	+0.818%	2,512	+267.436%
2025-05-22	1.5600	1.6100	1.5500	1.590000	-0.351%	5,261	+270.440%
2025-05-21	1.5800	1.5956	1.5800	1.595600	+0.987%	952	+269.140%
2025-05-20	1.5600	1.5800	1.5600	1.580000	0.000%	1,660	+272.785%
2025-05-19	1.5800	1.5800	1.5800	1.580000	+0.637%	536	+272.785%
2025-05-15	1.5700	1.5700	1.5700	1.570000	-7.101%	972	+275.159%
2025-05-14	1.6000	1.6900	1.5537	1.690000	+5.625%	6,217	+248.521%
2025-05-13	1.6500	1.7150	1.6000	1.600000	-1.840%	10,346	+268.125%
2025-05-12	1.7500	1.7500	1.6201	1.630000	+1.722%	11,668	+261.350%
2025-05-09	1.5900	1.6899	1.5900	1.602400	+0.150%	6,082	+267.574%
2025-05-08	1.4900	1.7055	1.4500	1.600000	+7.744%	25,316	+268.125%
2025-05-07	1.5900	1.7548	1.3740	1.485000	-6.474%	63,390	+296.633%
2025-05-06	1.6800	1.7800	1.5878	1.587800	-8.862%	2,313	+270.954%
2025-05-05	1.6500	1.7499	1.6500	1.742200	+7.193%	8,203	+238.078%
2025-05-02	1.7200	1.7300	1.6000	1.625300	-5.506%	6,395	+262.395%
2025-05-01	1.5470	2.0800	1.5401	1.720000	+18.621%	168,933	+242.442%
2025-04-30	1.7600	1.7800	1.4500	1.450000	-15.452%	16,055	+306.207%
2025-04-29	1.7100	1.7800	1.7100	1.715000	+0.292%	955	+243.440%
2025-04-28	1.6500	1.7749	1.6500	1.710000	+3.636%	1,788	+244.444%
2025-04-23	1.7100	1.7100	1.6400	1.650000	+5.526%	1,129	+256.970%
2025-04-22	1.5519	1.7000	1.5500	1.563600	-10.651%	1,435	+276.695%
2025-04-21	1.7900	1.7900	1.7500	1.750000	-1.685%	1,460	+236.571%
2025-04-17	1.5900	1.8000	1.5900	1.780000	+11.950%	2,643	+230.899%
2025-04-16	1.5000	1.5900	1.5000	1.590000	-0.625%	1,704	+270.440%
2025-04-14	1.6800	1.7000	1.5600	1.600000	-3.614%	7,275	+268.125%
2025-04-10	1.6400	1.7000	1.6400	1.660000	0.000%	5,157	+254.819%
2025-04-09	1.7900	1.7900	1.6600	1.660000	-8.287%	12,702	+254.819%
2025-04-08	1.7800	1.8100	1.7700	1.810000	+7.101%	1,756	+225.414%
2025-04-07	1.7201	1.8300	1.6900	1.690000	-7.143%	12,204	+248.521%
2025-04-04	1.6900	1.8200	1.6900	1.820000	+2.535%	1,794	+223.626%
2025-04-03	1.6900	1.7750	1.6900	1.775000	+3.198%	1,111	+231.831%
2025-04-02	1.7850	1.8400	1.7200	1.720000	-0.578%	1,699	+242.442%
2025-04-01	1.7000	1.8500	1.7000	1.730000	-3.889%	4,055	+240.462%
2025-03-31	1.8000	1.8000	1.8000	1.800000	+5.920%	2	+227.222%
2025-03-28	1.8500	1.8500	1.6982	1.699400	-8.634%	6,962	+246.593%
2025-03-27	1.7000	1.8800	1.7000	1.860000	+4.494%	2,383	+216.667%
2025-03-26	1.7920	1.7920	1.7800	1.780000	-4.813%	1,718	+230.899%
2025-03-25	1.8850	1.9633	1.7900	1.870000	-2.604%	2,026	+214.973%
2025-03-24	1.9200	1.9200	1.9200	1.920000	-0.518%	577	+206.771%
2025-03-21	1.9700	1.9900	1.8300	1.930000	+3.209%	9,200	+205.181%
2025-03-20	1.9300	1.9300	1.8200	1.870000	-1.199%	1,462	+214.973%
2025-03-19	1.8849	1.9600	1.8800	1.892700	-0.053%	4,117	+211.196%
2025-03-18	1.9000	1.9000	1.8600	1.893700	-2.587%	1,156	+211.031%
2025-03-17	1.9440	1.9440	1.9440	1.944000	-1.818%	298	+202.984%
2025-03-14	1.9200	1.9800	1.8600	1.980000	+3.937%	1,632	+197.475%
2025-03-13	2.0000	2.0000	1.8500	1.905000	-7.073%	2,327	+209.186%
2025-03-12	1.7300	2.3000	1.7300	2.050000	+17.143%	49,556	+187.317%
2025-03-11	1.7350	1.7799	1.6900	1.750000	+2.339%	9,331	+236.571%
2025-03-10	1.7264	1.7700	1.7100	1.710000	-6.044%	5,996	+244.444%
2025-03-07	1.7300	1.8500	1.7000	1.820000	+1.111%	12,155	+223.626%
2025-03-06	1.7570	1.8957	1.7100	1.800000	+4.651%	13,451	+227.222%
2025-03-05	1.7200	1.7900	1.6760	1.720000	+0.585%	11,773	+242.442%
2025-03-04	1.7600	1.8300	1.7000	1.710000	-2.841%	5,220	+244.444%
2025-03-03	1.7300	1.9500	1.7300	1.760000	-1.124%	7,718	+234.659%
2025-02-28	1.8100	1.8940	1.7600	1.780000	-1.657%	4,445	+230.899%
2025-02-27	1.8301	1.9300	1.7600	1.810000	-2.688%	12,221	+225.414%
2025-02-26	1.8150	1.9300	1.8150	1.860000	0.000%	13,578	+216.667%
2025-02-25	1.8200	1.9799	1.7800	1.860000	+3.333%	16,004	+216.667%
2025-02-24	1.8000	1.9000	1.6900	1.800000	-1.639%	6,988	+227.222%
2025-02-21	1.7800	1.9800	1.7800	1.830000	+0.555%	37,373	+221.858%
2025-02-20	1.7700	1.8396	1.7600	1.819900	+2.242%	9,269	+223.644%
2025-02-19	1.6600	1.8000	1.6600	1.780000	+2.890%	7,705	+230.899%
2025-02-18	1.6600	1.7900	1.6600	1.730000	-1.705%	14,040	+240.462%
2025-02-14	1.7222	1.7840	1.6800	1.760000	+5.389%	4,029	+234.659%
2025-02-13	1.7100	1.7300	1.6700	1.670000	-3.468%	851	+252.695%
2025-02-12	1.7100	1.7450	1.6700	1.730000	+2.367%	5,205	+240.462%
2025-02-11	1.7200	1.7300	1.6500	1.690000	-2.312%	5,645	+248.521%
2025-02-10	1.7500	1.7850	1.7300	1.730000	-0.575%	2,527	+240.462%
2025-02-07	1.7300	1.8400	1.7300	1.740000	-4.918%	3,417	+238.506%
2025-02-06	1.8800	1.8900	1.7600	1.830000	-3.175%	5,789	+221.858%
2025-02-05	1.6800	1.8900	1.6800	1.890000	+0.532%	8,944	+211.640%
2025-02-04	1.7200	1.8800	1.7000	1.880000	+9.302%	12,321	+213.298%
2025-02-03	1.7500	1.8100	1.7100	1.720000	-8.021%	1,285	+242.442%
2025-01-31	1.7700	1.8900	1.7000	1.870000	+3.315%	93,917	+214.973%
2025-01-30	1.7700	1.9300	1.7300	1.810000	+2.841%	118,049	+225.414%
2025-01-29	1.7423	1.8200	1.6900	1.760000	-0.565%	15,278	+234.659%
2025-01-28	1.7350	1.7900	1.7200	1.770000	-1.667%	9,320	+232.768%
2025-01-27	1.7300	1.8000	1.6900	1.800000	+1.124%	57,815	+227.222%
2025-01-24	1.6800	1.7800	1.6600	1.780000	+4.094%	112,443	+230.899%
2025-01-23	1.6800	1.7400	1.6800	1.710000	-1.724%	89,902	+244.444%
2025-01-22	1.6000	1.7600	1.6000	1.740000	+5.455%	41,008	+238.506%

.dark-mode .qH3Qsc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qH3Qsc{ color: #333333; background-color: white; border: 2px solid #333333; }YJYunji Inc.stock NASDAQ ADR

YJ
Yunji Inc.
stock NASDAQ ADR