5 DAY PERFORMANCE
-1.65%
1 MONTH PERFORMANCE
+3.47%
3 MONTH PERFORMANCE
-16.74%
6 MONTH PERFORMANCE
-6.77%
YEAR-TO-DATE PERFORMANCE
+11.18%
1 YEAR PERFORMANCE
-36.97%
Yunji Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.73 | $2.05 (18.5%) | $2.30 | $1.73 | 49,431 | $9.10 M |
| 03/11/2025 | $1.74 | $1.75 (0.57%) | $1.78 | $1.69 | 9,331 | $8.61 M |
| 03/10/2025 | $1.73 | $1.71 (-1.16%) | $1.77 | $1.71 | 6,000 | $8.41 M |
| 03/07/2025 | $1.73 | $1.82 (5.2%) | $1.85 | $1.70 | 12,200 | $8.95 M |
| 03/06/2025 | $1.76 | $1.80 (2.27%) | $1.90 | $1.71 | 13,500 | $8.85 M |
| 03/05/2025 | $1.72 | $1.72 (0%) | $1.79 | $1.68 | 11,800 | $8.46 M |
| 03/04/2025 | $1.76 | $1.71 (-2.84%) | $1.83 | $1.70 | 5,220 | $8.41 M |
| 03/03/2025 | $1.73 | $1.76 (1.73%) | $1.95 | $1.73 | 7,718 | $8.66 M |
| 02/28/2025 | $1.81 | $1.78 (-1.66%) | $1.89 | $1.76 | 4,445 | $8.75 M |
| 02/27/2025 | $1.83 | $1.81 (-1.09%) | $1.93 | $1.76 | 12,221 | $8.90 M |
| 02/26/2025 | $1.82 | $1.86 (2.2%) | $1.93 | $1.82 | 13,578 | $9.15 M |
| 02/25/2025 | $1.82 | $1.86 (2.2%) | $1.98 | $1.78 | 16,004 | $9.15 M |
| 02/24/2025 | $1.80 | $1.80 (0%) | $1.90 | $1.69 | 7,000 | $8.85 M |
| 02/21/2025 | $1.78 | $1.83 (2.81%) | $1.98 | $1.78 | 37,400 | $9.00 M |
| 02/20/2025 | $1.77 | $1.82 (2.82%) | $1.84 | $1.76 | 9,300 | $8.95 M |
| 02/19/2025 | $1.66 | $1.78 (7.23%) | $1.80 | $1.66 | 7,705 | $8.75 M |
| 02/18/2025 | $1.66 | $1.73 (4.22%) | $1.79 | $1.66 | 14,040 | $8.51 M |
| 02/14/2025 | $1.72 | $1.76 (2.33%) | $1.78 | $1.68 | 4,029 | $8.66 M |
| 02/13/2025 | $1.71 | $1.67 (-2.34%) | $1.73 | $1.67 | 900 | $8.21 M |
| 02/12/2025 | $1.71 | $1.73 (1.17%) | $1.75 | $1.67 | 5,205 | $8.51 M |
| 02/11/2025 | $1.72 | $1.69 (-1.74%) | $1.73 | $1.65 | 5,645 | $8.31 M |
| 02/10/2025 | $1.75 | $1.73 (-1.14%) | $1.79 | $1.73 | 2,527 | $8.51 M |
| 02/07/2025 | $1.73 | $1.74 (0.58%) | $1.84 | $1.73 | 3,417 | $8.56 M |
| 02/06/2025 | $1.88 | $1.83 (-2.66%) | $1.89 | $1.76 | 5,800 | $9.00 M |
| 02/05/2025 | $1.68 | $1.89 (12.5%) | $1.89 | $1.68 | 8,944 | $9.29 M |
| 02/04/2025 | $1.72 | $1.88 (9.3%) | $1.88 | $1.70 | 12,321 | $9.25 M |
| 02/03/2025 | $1.75 | $1.72 (-1.71%) | $1.81 | $1.71 | 1,300 | $8.46 M |
| 01/31/2025 | $1.77 | $1.87 (5.65%) | $1.89 | $1.70 | 93,917 | $9.20 M |
| 01/30/2025 | $1.77 | $1.81 (2.26%) | $1.93 | $1.73 | 118,049 | $8.90 M |
| 01/29/2025 | $1.74 | $1.76 (1.15%) | $1.82 | $1.69 | 15,300 | $8.66 M |
| 01/28/2025 | $1.74 | $1.77 (1.72%) | $1.79 | $1.72 | 9,320 | $8.70 M |
| 01/27/2025 | $1.73 | $1.80 (4.05%) | $1.80 | $1.69 | 57,815 | $8.85 M |
| 01/24/2025 | $1.68 | $1.78 (5.95%) | $1.78 | $1.66 | 112,443 | $8.75 M |
| 01/23/2025 | $1.68 | $1.71 (1.79%) | $1.74 | $1.68 | 89,902 | $8.41 M |
| 01/22/2025 | $1.60 | $1.74 (8.75%) | $1.76 | $1.60 | 41,008 | $8.56 M |
| 01/21/2025 | $1.70 | $1.65 (-2.94%) | $1.79 | $1.64 | 143,231 | $8.11 M |
| 01/17/2025 | $1.60 | $1.65 (3.12%) | $1.68 | $1.60 | 9,323 | $8.11 M |
| 01/16/2025 | $1.64 | $1.56 (-4.88%) | $1.68 | $1.56 | 59,508 | $7.67 M |
| 01/15/2025 | $1.65 | $1.69 (2.42%) | $1.69 | $1.65 | 3,400 | $8.31 M |
| 01/14/2025 | $1.64 | $1.69 (3.05%) | $1.73 | $1.64 | 16,549 | $8.31 M |
| 01/13/2025 | $1.64 | $1.64 (0%) | $1.74 | $1.62 | 21,647 | $8.07 M |
| 01/10/2025 | $1.67 | $1.76 (5.39%) | $1.79 | $1.61 | 81,701 | $8.66 M |
| 01/08/2025 | $1.75 | $1.67 (-4.57%) | $1.79 | $1.66 | 61,400 | $8.21 M |
| 01/07/2025 | $1.75 | $1.74 (-0.57%) | $1.84 | $1.72 | 22,404 | $8.56 M |
| 01/06/2025 | $1.74 | $1.79 (2.87%) | $1.81 | $1.73 | 28,056 | $8.80 M |
| 01/03/2025 | $1.70 | $1.68 (-1.18%) | $1.84 | $1.67 | 122,800 | $8.26 M |
| 01/02/2025 | $1.60 | $1.74 (8.75%) | $1.76 | $1.60 | 98,100 | $8.56 M |
| 12/31/2024 | $1.65 | $1.61 (-2.42%) | $1.73 | $1.56 | 30,457 | $7.92 M |
| 12/30/2024 | $1.58 | $1.59 (0.63%) | $1.65 | $1.56 | 23,096 | $7.82 M |
| 12/27/2024 | $1.65 | $1.69 (2.42%) | $1.75 | $1.56 | 130,900 | $8.31 M |
| 12/26/2024 | $1.69 | $1.71 (1.18%) | $1.82 | $1.58 | 3.42 M | $8.41 M |
| 12/24/2024 | $1.57 | $1.51 (-3.82%) | $1.68 | $1.44 | 75,105 | $7.43 M |
| 12/23/2024 | $1.65 | $1.55 (-6.06%) | $1.70 | $1.55 | 20,934 | $7.62 M |
| 12/20/2024 | $1.70 | $1.67 (-1.76%) | $1.71 | $1.66 | 10,604 | $8.21 M |
| 12/19/2024 | $1.67 | $1.71 (2.4%) | $1.85 | $1.65 | 73,822 | $8.41 M |
| 12/18/2024 | $1.78 | $1.72 (-3.37%) | $1.78 | $1.65 | 32,400 | $8.46 M |
| 12/17/2024 | $1.75 | $1.87 (6.86%) | $1.92 | $1.67 | 24,700 | $9.20 M |
| 12/16/2024 | $1.84 | $1.80 (-2.17%) | $1.95 | $1.80 | 32,837 | $8.85 M |
| 12/13/2024 | $1.99 | $1.90 (-4.52%) | $2.15 | $1.82 | 126,567 | $9.34 M |
| 12/12/2024 | $1.93 | $2.15 (11.4%) | $2.40 | $1.89 | 377,648 | $10.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
