5 DAY PERFORMANCE
+40.34%
1 MONTH PERFORMANCE
+1.83%
3 MONTH PERFORMANCE
+29.46%
6 MONTH PERFORMANCE
-7.22%
YEAR-TO-DATE PERFORMANCE
+41.53%
1 YEAR PERFORMANCE
-2.34%
Yunji Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.14 | $1.12 (-1.75%) | $1.17 | $1.11 | 52.42 K | |
| 11/04/2026 | $1.20 | $1.13 (-5.83%) | $1.21 | $1.13 | 17.86 K | $5.56 M |
| 11/03/2026 | $1.19 | $1.21 (1.68%) | $1.25 | $1.19 | 10.40 K | $5.95 M |
| 11/02/2026 | $1.19 | $1.19 (0%) | $1.25 | $1.18 | 33.93 K | $5.85 M |
| 10/30/2026 | $1.19 | $1.19 (0%) | $1.25 | $1.13 | 90.11 K | $5.85 M |
| 10/29/2026 | $1.23 | $1.23 (0%) | $1.28 | $1.22 | 16.80 K | $6.05 M |
| 10/28/2026 | $1.21 | $1.25 (3.31%) | $1.28 | $1.21 | 32.40 K | $6.15 M |
| 10/27/2026 | $1.23 | $1.27 (3.25%) | $1.28 | $1.22 | 21.60 K | $6.25 M |
| 10/26/2026 | $1.29 | $1.23 (-4.65%) | $1.30 | $1.22 | 79.33 K | $6.05 M |
| 10/23/2026 | $1.36 | $1.30 (-4.41%) | $1.36 | $1.26 | 371.35 K | $6.39 M |
| 10/22/2026 | $1.42 | $1.37 (-3.52%) | $1.46 | $1.35 | 35.96 K | $6.74 M |
| 10/21/2026 | $1.47 | $1.45 (-1.36%) | $1.52 | $1.42 | 59.85 K | $7.13 M |
| 10/20/2026 | $1.43 | $1.50 (4.9%) | $1.54 | $1.41 | 37.22 K | $7.38 M |
| 10/19/2026 | $1.48 | $1.48 (0%) | $1.58 | $1.47 | 64.63 K | $7.28 M |
| 10/16/2026 | $1.52 | $1.49 (-1.97%) | $1.62 | $1.38 | 89.12 K | $7.33 M |
| 10/15/2026 | $1.48 | $1.52 (2.7%) | $1.69 | $1.48 | 155.60 K | $7.47 M |
| 10/14/2026 | $1.89 | $1.61 (-14.81%) | $2.00 | $1.60 | 666.25 K | $7.92 M |
| 10/13/2026 | $2.57 | $2.07 (-19.46%) | $2.58 | $1.83 | 25.14 M | $10.18 M |
| 10/12/2026 | $1.73 | $1.89 (9.25%) | $1.92 | $1.73 | 110.40 K | $9.29 M |
| 10/09/2026 | $1.69 | $1.79 (5.92%) | $1.87 | $1.61 | 75.86 K | $8.80 M |
| 10/08/2026 | $1.58 | $1.59 (0.63%) | $1.64 | $1.57 | 43.52 K | $7.82 M |
| 10/07/2026 | $1.75 | $1.64 (-6.29%) | $1.75 | $1.59 | 19.70 K | $8.07 M |
| 10/06/2026 | $1.61 | $1.70 (5.59%) | $1.77 | $1.60 | 71.93 K | $8.36 M |
| 10/05/2026 | $1.63 | $1.64 (0.61%) | $1.78 | $1.54 | 34.70 K | $8.07 M |
| 10/02/2026 | $1.62 | $1.62 (0%) | $1.65 | $1.59 | 47.32 K | $7.97 M |
| 10/01/2026 | $1.70 | $1.65 (-2.94%) | $1.70 | $1.64 | 31.48 K | $8.11 M |
| 09/30/2026 | $1.70 | $1.74 (2.35%) | $1.78 | $1.67 | 34.29 K | $8.56 M |
| 09/29/2026 | $1.69 | $1.74 (2.96%) | $1.80 | $1.66 | 36.19 K | $8.56 M |
| 09/28/2026 | $1.72 | $1.74 (1.16%) | $1.81 | $1.68 | 90.20 K | $8.56 M |
| 09/25/2026 | $1.82 | $1.82 (0%) | $1.98 | $1.79 | 395.17 K | $8.95 M |
| 09/24/2026 | $1.87 | $1.79 (-4.28%) | $1.88 | $1.78 | 39.49 K | $8.80 M |
| 09/23/2026 | $1.89 | $1.79 (-5.29%) | $1.96 | $1.78 | 102.57 K | $8.80 M |
| 09/22/2026 | $1.92 | $1.89 (-1.56%) | $1.92 | $1.87 | 25.12 K | $9.29 M |
| 09/21/2026 | $1.91 | $1.94 (1.57%) | $2.02 | $1.91 | 38.30 K | $9.54 M |
| 09/18/2026 | $1.94 | $1.91 (-1.55%) | $1.96 | $1.89 | 31.98 K | $9.39 M |
| 09/17/2026 | $1.93 | $1.94 (0.52%) | $2.04 | $1.90 | 74.33 K | $9.54 M |
| 09/16/2026 | $2.00 | $1.98 (-1%) | $2.10 | $1.91 | 207.95 K | $9.74 M |
| 09/15/2026 | $1.94 | $1.97 (1.55%) | $2.06 | $1.94 | 68.06 K | $9.69 M |
| 09/14/2026 | $1.93 | $2.10 (8.81%) | $2.23 | $1.86 | 280.59 K | $10.33 M |
| 09/11/2026 | $2.07 | $1.99 (-3.86%) | $2.16 | $1.95 | 99.06 K | $9.79 M |
| 09/10/2026 | $2.02 | $1.91 (-5.45%) | $2.02 | $1.91 | 75.19 K | $9.39 M |
| 09/09/2026 | $1.98 | $2.04 (3.03%) | $2.12 | $1.95 | 180.56 K | $10.03 M |
| 09/08/2026 | $2.00 | $1.96 (-2%) | $2.00 | $1.90 | 69.83 K | $9.64 M |
| 09/04/2026 | $2.12 | $2.03 (-4.25%) | $2.15 | $2.02 | 60.34 K | $9.98 M |
| 09/03/2026 | $2.19 | $2.13 (-2.74%) | $2.21 | $2.12 | 34.59 K | $10.47 M |
| 09/02/2026 | $2.48 | $2.17 (-12.5%) | $2.48 | $2.07 | 132.54 K | $10.67 M |
| 09/01/2026 | $2.57 | $2.41 (-6.23%) | $2.57 | $2.35 | 118.86 K | $11.85 M |
| 08/31/2026 | $2.65 | $2.67 (0.75%) | $2.67 | $2.51 | 102.29 K | $13.13 M |
| 08/28/2026 | $2.99 | $2.78 (-7.02%) | $3.01 | $2.75 | 207.29 K | $13.67 M |
| 08/27/2026 | $3.18 | $3.19 (0.31%) | $3.40 | $3.02 | 8.11 M | $15.69 M |
| 08/26/2026 | $2.69 | $2.76 (2.6%) | $3.24 | $2.66 | 600.84 K | $13.57 M |
| 08/25/2026 | $2.72 | $2.68 (-1.47%) | $2.85 | $2.50 | 267.50 K | $13.18 M |
| 08/24/2026 | $3.48 | $2.86 (-17.82%) | $3.56 | $2.73 | 532.22 K | $14.06 M |
| 08/21/2026 | $4.11 | $3.61 (-12.17%) | $4.35 | $3.57 | 3.46 M | $17.75 M |
| 08/20/2026 | $3.85 | $3.98 (3.38%) | $4.48 | $3.70 | 7.37 M | $19.57 M |
| 08/19/2026 | $5.87 | $4.25 (-27.6%) | $6.00 | $3.32 | 129.38 M | $20.90 M |
| 08/18/2026 | $1.86 | $1.74 (-6.45%) | $1.86 | $1.72 | 77.00 K | $8.56 M |
| 08/17/2026 | $1.83 | $1.88 (2.73%) | $1.93 | $1.76 | 173.92 K | $9.25 M |
| 08/14/2026 | $1.91 | $1.87 (-2.09%) | $1.93 | $1.77 | 79.80 K | $9.20 M |
| 08/13/2026 | $2.01 | $1.94 (-3.48%) | $2.06 | $1.87 | 188.40 K | $9.54 M |
| 08/12/2026 | $2.16 | $1.99 (-7.87%) | $2.19 | $1.83 | 441.22 K | $9.79 M |
| 08/11/2026 | $2.56 | $2.22 (-13.28%) | $2.79 | $2.15 | 600.33 K | $10.92 M |
| 08/10/2026 | $2.50 | $2.70 (8%) | $4.20 | $2.14 | 4.08 M | $13.28 M |
| 08/07/2026 | $1.38 | $3.40 (146.38%) | $13.97 | $1.33 | 51.22 M | $16.72 M |
| 08/06/2026 | $1.31 | $1.23 (-6.11%) | $1.36 | $1.22 | 3.32 K | $6.05 M |
| 08/05/2026 | $1.37 | $1.29 (-5.84%) | $1.37 | $1.29 | 1.74 K | $6.34 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.
