5 DAY PERFORMANCE
-15.66%
1 MONTH PERFORMANCE
-53.74%
3 MONTH PERFORMANCE
+8.44%
6 MONTH PERFORMANCE
-9.73%
YEAR-TO-DATE PERFORMANCE
+41.53%
1 YEAR PERFORMANCE
-9.73%
Yunji Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.94 | $1.91 (-1.55%) | $1.97 | $1.89 | 31.50 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 |
| 08/04/2026 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.23 | 1.62 K | $6.29 M |
| 08/03/2026 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.20 | 19.20 K | $5.95 M |
| 07/31/2026 | $1.18 | $1.25 (5.93%) | $1.30 | $1.18 | 5.10 K | $6.15 M |
| 07/30/2026 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.18 | 2.50 K | $5.80 M |
| 07/29/2026 | $1.23 | $1.21 (-1.63%) | $1.27 | $1.21 | 3.30 K | $5.95 M |
| 07/28/2026 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.24 | 712 | $6.10 M |
| 07/27/2026 | $1.37 | $1.25 (-8.76%) | $1.37 | $1.19 | 11.50 K | $6.15 M |
| 07/24/2026 | $1.35 | $1.33 (-1.48%) | $1.37 | $1.33 | 2.73 K | $6.54 M |
| 07/23/2026 | $1.38 | $1.43 (3.62%) | $1.49 | $1.38 | 2.54 K | $7.03 M |
| 07/22/2026 | $1.43 | $1.36 (-4.9%) | $1.44 | $1.36 | 3.34 K | $6.69 M |
| 07/21/2026 | $1.42 | $1.44 (1.41%) | $1.45 | $1.42 | 1.70 K | $7.08 M |
| 07/20/2026 | $1.45 | $1.46 (0.69%) | $1.56 | $1.43 | 187.10 K | $7.18 M |
| 07/17/2026 | $1.46 | $1.50 (2.74%) | $1.50 | $1.46 | 1.82 K | $7.38 M |
| 07/16/2026 | $1.44 | $1.44 (0%) | $1.44 | $1.44 | 510 | $7.08 M |
| 07/15/2026 | $1.35 | $1.43 (5.93%) | $1.49 | $1.35 | 2.90 K | $7.03 M |
| 07/14/2026 | $1.33 | $1.33 (0%) | $1.33 | $1.33 | 429 | $6.54 M |
| 07/13/2026 | $1.45 | $1.34 (-7.59%) | $1.45 | $1.34 | 700 | $6.59 M |
| 07/10/2026 | $1.44 | $1.45 (0.69%) | $1.45 | $1.44 | 1.02 K | $7.13 M |
| 07/09/2026 | $1.31 | $1.39 (6.11%) | $1.48 | $1.31 | 11.24 K | $6.84 M |
| 07/08/2026 | $1.33 | $1.40 (5.26%) | $1.44 | $1.33 | 3.61 K | $6.88 M |
| 07/07/2026 | $1.47 | $1.31 (-10.88%) | $1.54 | $1.31 | 52.11 K | $6.44 M |
| 07/06/2026 | $1.44 | $1.44 (0%) | $1.44 | $1.44 | 1.15 K | $7.08 M |
| 07/02/2026 | $1.53 | $1.44 (-5.88%) | $1.53 | $1.44 | 1.71 K | $7.08 M |
| 07/01/2026 | $1.58 | $1.51 (-4.43%) | $1.58 | $1.51 | 1.84 K | $7.43 M |
| 06/30/2026 | $1.40 | $1.42 (1.43%) | $1.45 | $1.40 | 3.01 K | $6.98 M |
| 06/29/2026 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.40 | 1.12 K | $6.88 M |
| 06/26/2026 | $1.48 | $1.48 (0%) | $1.48 | $1.44 | 3.20 K | $7.28 M |
| 06/25/2026 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 1.11 K | $7.62 M |
| 06/24/2026 | $1.50 | $1.58 (5.33%) | $1.58 | $1.50 | 1.73 K | $7.77 M |
| 06/23/2026 | $1.55 | $1.60 (3.23%) | $1.60 | $1.55 | 500 | $7.87 M |
| 06/22/2026 | $1.56 | $1.50 (-3.85%) | $1.58 | $1.50 | 3.15 K | $7.38 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.
