Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Yunji Inc. (YJ)

1.7500
+0.1100
+(6.71%)
At close: April 21 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20251.79001.79001.75001.75001.75001,500
Apr 17, 20251.59001.80001.59001.78001.78002,600
Apr 16, 20251.50001.59001.50001.59001.59001,700
Apr 15, 20251.60001.60001.60001.60001.6000-
Apr 14, 20251.68001.70001.56001.60001.60007,300
Apr 11, 20251.66001.66001.66001.66001.6600-
Apr 10, 20251.64001.70001.64001.66001.66005,200
Apr 9, 20251.79001.79001.66001.66001.660012,700
Apr 8, 20251.78001.81001.77001.81001.81001,800
Apr 7, 20251.72001.83001.69001.69001.690012,200
Apr 4, 20251.69001.82001.69001.82001.82001,800
Apr 3, 20251.69001.77501.69001.77501.77501,100
Apr 2, 20251.78501.84001.72001.72001.72001,700
Apr 1, 20251.70001.85001.70001.73001.73004,100
Mar 31, 20251.69901.69901.69901.69901.6990-
Mar 28, 20251.85001.85001.69801.69901.69907,000
Mar 27, 20251.70001.88001.70001.86001.86002,400
Mar 26, 20251.79201.79201.78001.78001.78001,700
Mar 25, 20251.88501.96301.79001.87001.87002,000
Mar 24, 20251.92001.92001.92001.92001.9200500
Mar 21, 20251.97001.99001.83001.93001.93009,200
Mar 20, 20251.93001.93001.82001.87001.87001,500
Mar 19, 20251.88501.96001.88001.89301.89304,100
Mar 18, 20251.90001.90001.86001.89401.89401,200
Mar 17, 20251.94401.94401.94401.94401.9440300
Mar 14, 20251.92001.98001.86001.98001.98001,600
Mar 13, 20252.00002.00001.85001.90501.90502,300
Mar 12, 20251.73002.30001.73002.05002.050049,600
Mar 11, 20251.73501.78001.69001.75001.75009,300
Mar 10, 20251.72601.77001.71001.71001.71006,000
Mar 7, 20251.73001.85001.70001.82001.820012,200
Mar 6, 20251.75701.89601.71001.80001.800013,500
Mar 5, 20251.72001.79001.67601.72001.720011,800
Mar 4, 20251.76001.83001.70001.71001.71005,200
Mar 3, 20251.73001.95001.73001.76001.76007,700
Feb 28, 20251.81001.89401.76001.78001.78004,400
Feb 27, 20251.83001.93001.76001.81001.810012,200
Feb 26, 20251.81501.93001.81501.86001.860013,500
Feb 25, 20251.82001.98001.78001.86001.860016,000
Feb 24, 20251.80001.90001.69001.80001.80007,000
Feb 21, 20251.78001.98001.78001.83001.830037,400
Feb 20, 20251.77001.84001.76001.82001.82009,300
Feb 19, 20251.66001.80001.66001.78001.78007,700
Feb 18, 20251.66001.79001.66001.73001.730014,000
Feb 14, 20251.72201.78401.68001.76001.76004,000
Feb 13, 20251.71001.73001.67001.67001.6700900
Feb 12, 20251.71001.74501.67001.73001.73005,200
Feb 11, 20251.72001.73001.65001.69001.69005,600
Feb 10, 20251.75001.78501.73001.73001.73002,500
Feb 7, 20251.73001.84001.73001.74001.74003,400
Feb 6, 20251.88001.89001.76001.83001.83005,800
Feb 5, 20251.68001.89001.68001.89001.89008,900
Feb 4, 20251.72001.88001.70001.88001.880012,300
Feb 3, 20251.75001.81001.71001.72001.72001,300
Jan 31, 20251.77001.89001.70001.87001.870093,900
Jan 30, 20251.77001.93001.73001.81001.8100118,000
Jan 29, 20251.74201.82001.69001.76001.760015,300
Jan 28, 20251.73501.79001.72001.77001.77009,300
Jan 27, 20251.73001.80001.69001.80001.800057,800
Jan 24, 20251.68001.78001.66001.78001.7800112,400
Jan 23, 20251.68001.74001.68001.71001.710089,900
Jan 22, 20251.60001.76001.60001.74001.740041,000
Jan 21, 20251.69501.79001.64001.65001.6500143,100
Jan 17, 20251.60001.68001.60001.65001.65009,300
Jan 16, 20251.64001.68001.56001.56001.560059,500
Jan 15, 20251.65001.69001.65001.69001.69003,400
Jan 14, 20251.64001.73001.64001.69001.690016,500
Jan 13, 20251.64001.74001.62001.64201.642021,600
Jan 10, 20251.67001.79001.61001.76001.760081,700
Jan 8, 20251.75001.79001.66001.67001.670061,400
Jan 7, 20251.75001.84001.72001.74001.740022,400
Jan 6, 20251.73901.81001.73001.78501.785028,000
Jan 3, 20251.70001.84001.67001.68001.6800122,800
Jan 2, 20251.60001.76001.60001.74001.740098,100
Dec 31, 20241.65001.73001.56001.61001.610030,400
Dec 30, 20241.58001.65001.56001.59001.590023,000
Dec 27, 20241.65001.75001.56001.69001.6900130,900
Dec 26, 20241.69001.82001.58001.71001.71003,415,400
Dec 24, 20241.57001.68001.44001.51001.510075,100
Dec 23, 20241.65001.70001.55001.55001.550020,900
Dec 20, 20241.70001.71001.66001.66901.669010,600
Dec 19, 20241.67001.85001.65001.71001.710073,800
Dec 18, 20241.78001.78001.65001.72001.720032,400
Dec 17, 20241.75001.92001.67001.87001.870024,700
Dec 16, 20241.84001.95001.80001.80001.800032,800
Dec 13, 20241.99002.15001.82001.90001.9000126,500
Dec 12, 20241.93002.40001.89002.15002.1500377,600
Dec 11, 20242.14002.23001.75002.10002.10003,478,300
Dec 10, 20241.65001.68001.62001.62001.62002,800
Dec 9, 20241.60001.82001.60001.79001.79005,400
Dec 6, 20241.53001.59001.53001.59001.59001,300
Dec 5, 20241.90001.90001.67001.67001.67008,200
Dec 4, 20241.76001.93001.76001.93001.93001,600
Dec 3, 20241.77001.94001.67001.94001.94001,500
Dec 2, 20241.66001.77901.66001.77901.77901,500
Nov 29, 20241.72001.72001.72001.72001.7200700
Nov 27, 20241.73601.74501.68001.68001.68001,700
Nov 26, 20241.82501.96101.70001.70001.70009,500
Nov 25, 20241.70001.87001.70001.75501.75508,600
Nov 22, 20241.73001.73001.66001.70001.70004,300
Nov 21, 20241.72001.86001.56001.64001.640016,800
Nov 20, 20241.94002.03801.88001.99001.99008,800
Nov 19, 20241.71001.98001.71001.92201.92208,000
Nov 18, 20241.51001.65001.51001.65001.650011,000
Nov 15, 20241.47001.55001.46001.52001.52008,400
Nov 14, 20241.54001.54001.45001.45001.45001,900
Nov 13, 20241.58501.59001.53001.54001.54006,500
Nov 12, 20241.63001.65501.59501.63001.63003,900
Nov 11, 20241.65001.68001.63101.64001.64004,700
Nov 8, 20241.59001.64001.56001.61001.61002,300
Nov 7, 20241.61001.71001.61001.67501.675012,200
Nov 6, 20241.71001.78001.50001.57001.570038,400
Nov 5, 20241.71001.85001.63201.65001.65003,100
Nov 4, 20241.80001.80001.60001.76001.760040,300
Nov 1, 20241.93002.49001.93002.01002.010088,800
Oct 31, 20242.01002.05501.95001.95001.95002,600
Oct 30, 20242.06702.06702.00002.00002.0000900
Oct 29, 20242.10002.10001.99002.00002.00009,800
Oct 28, 20242.05002.10002.00002.07302.07302,700
Oct 25, 20242.02002.18401.98002.00002.000015,100
Oct 24, 20242.08002.08002.01002.01002.01001,300
Oct 23, 20242.21002.22002.01002.01002.01002,300
Oct 22, 20242.11002.11002.11002.11002.1100600
Oct 21, 20242.15002.21502.11002.11002.11001,100
Oct 18, 20242.10002.10002.07002.10002.1000900
Oct 17, 20242.15002.15002.06502.06502.0650800
Oct 16, 20241.99002.12001.97002.05002.05008,200
Oct 15, 20242.06002.06001.95001.96001.96005,700
Oct 14, 20242.04002.28001.98002.10002.10006,100
Oct 11, 20242.20002.20002.20002.20002.2000200
Oct 10, 20242.26002.26001.88102.09002.090023,700
Oct 9, 20242.36702.54002.26002.26002.26006,000
Oct 8, 20242.42002.42002.25002.34002.340012,400
Oct 7, 20242.49002.49002.31002.47002.470027,500
Oct 4, 20242.26002.41402.15002.35002.35009,000
Oct 3, 20242.33002.33002.19102.26002.260010,200
Oct 2, 20242.32002.45002.10002.41702.417014,700
Oct 1, 20242.39002.39002.14002.30002.300023,600
Sep 30, 20242.25002.73002.21002.32002.3200104,600
Sep 27, 20242.00002.17002.00002.10002.10008,100
Sep 26, 20242.00002.16001.78002.00002.000018,100
Sep 25, 20242.19002.19002.03002.03002.03002,100
Sep 24, 20242.02002.06002.02002.05002.05002,700
Sep 23, 20242.19302.19802.01002.02002.020011,800
Sep 20, 20242.21002.21002.10002.21002.21002,400
Sep 19, 20242.05002.22002.02002.22002.22008,400
Sep 18, 20242.33002.40002.08002.16002.160041,000
Sep 17, 20242.23002.37102.11002.26002.260032,100
Sep 16, 20242.30002.39002.10002.30002.300039,000
Sep 13, 2024 1:4 Stock Splits
Sep 13, 20242.10002.28001.81002.15102.151053,000
Sep 12, 20242.12002.12001.80001.92001.92007,850
Sep 11, 20241.68002.12401.68002.08002.080020,500
Sep 10, 20241.96802.08001.64001.80001.800015,650
Sep 9, 20241.82002.00001.82002.00002.0000375
Sep 6, 20242.00002.12001.84402.00002.00003,225
Sep 5, 20241.88002.12001.88002.08002.08009,525
Sep 4, 20241.82802.12001.76002.00002.00008,425
Sep 3, 20241.68401.94001.68401.79201.79203,100
Aug 30, 20241.90401.95201.76001.76001.76004,000
Aug 29, 20242.04002.04801.84001.96001.96008,575
Aug 28, 20242.09602.20002.00402.04002.04001,925
Aug 27, 20242.12402.24002.04002.13202.13203,050
Aug 26, 20242.33602.35202.04002.26002.26008,100
Aug 23, 20242.47202.50002.12002.40802.408018,875
Aug 22, 20242.67602.75202.56002.58402.58405,825
Aug 21, 20242.24002.71602.08802.71602.716020,850
Aug 20, 20242.31602.34802.24002.28002.28004,675
Aug 19, 20242.58002.67202.24002.24002.240024,875
Aug 16, 20242.90003.04002.40403.04003.0400196,175
Aug 15, 20242.30003.16002.16003.12003.120024,775
Aug 14, 20242.08002.26402.08002.26402.26403,325
Aug 13, 20242.08002.19601.62002.19602.19604,500
Aug 12, 20241.82802.08001.81202.08002.08002,975
Aug 9, 20242.04002.20001.91201.96001.96001,225
Aug 8, 20241.91202.30001.91202.16002.16002,075
Aug 7, 20242.00002.08801.92001.96001.96001,625
Aug 6, 20241.79602.00001.79602.00002.000010,500
Aug 5, 20241.64001.80001.60001.60401.60404,025
Aug 2, 20242.20002.32001.42401.84401.844020,800
Aug 1, 20242.32002.36002.20802.25602.25601,875
Jul 31, 20242.44002.44002.36002.36002.36008,025
Jul 30, 20242.37602.53602.36002.44802.44801,350
Jul 29, 20242.47202.59202.36002.51602.51601,825
Jul 26, 20242.48002.48002.40002.47202.47202,950
Jul 25, 20242.74402.76402.56002.56402.56401,175
Jul 24, 20242.54402.64402.54402.64402.64401,050
Jul 23, 20242.44002.75202.44002.60002.6000375
Jul 22, 20242.70802.70802.41202.70002.70003,950
Jul 19, 20242.69202.69202.60002.60002.60001,750
Jul 18, 20242.68002.76002.60402.74402.74401,925
Jul 17, 20242.81602.81602.66802.79202.79207,525
Jul 16, 20242.88002.89602.70002.76002.76002,175
Jul 15, 20242.86802.88002.80802.87202.87201,575
Jul 12, 20242.90402.92402.82402.88002.88004,675
Jul 11, 20242.80002.89602.73602.80002.80003,450
Jul 10, 20242.85602.94002.61202.93602.93607,050
Jul 9, 20242.92002.92002.78002.80002.80002,925
Jul 8, 20242.61202.97202.61202.96002.96002,475
Jul 5, 20242.80002.96802.76002.78002.7800525
Jul 3, 20242.80002.80002.80002.80002.80001,825
Jul 2, 20242.80002.82402.80002.80002.8000675
Jul 1, 20242.80002.80002.69202.76002.76005,450
Jun 28, 20243.04003.04002.76802.76802.7680375
Jun 27, 20242.80802.80802.74002.75602.75601,475
Jun 26, 20242.83603.04002.74002.89202.89201,425
Jun 25, 20242.93202.93202.74002.74002.7400850
Jun 24, 20242.88003.16002.72402.91602.91601,225
Jun 21, 20242.84003.00002.84002.88002.8800575
Jun 20, 20242.80002.92002.80002.84002.8400475
Jun 18, 20242.86003.00002.86003.00003.00001,750
Jun 17, 20242.88002.98002.86002.86002.8600800
Jun 14, 20242.94002.94002.94002.94002.9400100
Jun 13, 20242.88803.00002.88802.96002.96002,350
Jun 12, 20242.96003.00002.91202.91202.91202,425
Jun 11, 20242.92003.02402.86002.92002.92004,175
Jun 10, 20242.80003.15202.80003.14403.14403,950
Jun 7, 20242.96003.08002.84002.85202.85203,350
Jun 6, 20243.00003.00002.84002.96002.9600625
Jun 5, 20242.81603.08002.81603.00003.0000800
Jun 4, 20242.81203.03602.81202.92002.9200275
Jun 3, 20242.99603.16002.81203.00003.00001,875
May 31, 20242.99603.00002.76003.00003.00001,800
May 30, 20242.82003.00002.72402.72802.72801,725
May 29, 20242.96003.00002.96002.98402.9840450
May 28, 20242.80803.04002.80802.96002.9600650
May 24, 20242.80002.95202.80002.95202.95201,200
May 23, 20242.96002.96002.80002.88002.88001,050
May 22, 20243.09203.09202.80002.88002.88008,850
May 21, 20243.08003.10002.96803.10003.10001,225
May 20, 20243.32003.46403.10003.10003.10003,600
May 17, 20243.08003.27203.08003.26803.26804,875
May 16, 20242.90003.27202.90003.08003.08001,775
May 15, 20242.96003.24002.96003.24003.24002,525
May 14, 20243.08003.12002.90003.10803.10803,300
May 13, 20243.21603.21603.00003.12003.12003,200
May 10, 20243.10403.18003.10403.18003.1800400
May 9, 20243.01203.24003.01203.14403.14401,075
May 8, 20243.10003.15603.04003.04003.0400950
May 7, 20242.96003.07602.84003.06003.06003,800
May 6, 20243.16003.16002.88003.08403.08401,300
May 3, 20243.12003.16003.12003.12003.1200825
May 2, 20243.27203.27203.16003.16003.1600650
May 1, 20243.26803.27203.25603.27203.27201,200
Apr 30, 20243.12003.28003.12003.27203.2720450
Apr 29, 20243.10403.28003.00403.06803.0680925
Apr 26, 20243.12403.20002.98003.00403.00406,775
Apr 25, 20242.96003.31202.96003.12403.12401,025
Apr 24, 20242.88003.56002.88003.09603.09603,450
Apr 23, 20243.06003.08002.96003.02003.0200825
Apr 22, 20243.19603.20802.93202.97202.97204,100

Related Tickers

LGCB Linkage Global Inc
1.7478
-3.44%
 
JDCMF JD.com, Inc.
16.79
0.00%
 
AHLA.SG Alibaba Group Holding Ltd
96.00
+3.11%
 
VIPS Vipshop Holdings Limited
12.29
-1.36%
 
DADA Dada Nexus Limited
1.8500
0.00%
 
WNW Meiwu Technology Company Limited
1.2400
+16.98%
 
BZUN Baozun Inc.
2.2000
-1.57%
 
DHER.DE Delivery Hero SE
23.60
-2.80%
 
DTC Solo Brands, Inc.
0.1021
-20.48%
 
NEGG Newegg Commerce, Inc.
3.6700
-7.79%