Get the Stockscreener App
1.82
2.54%
0.045
After Hours:
1.82
Yunji Inc Adr Stock (YJ) Price History
The historical daily chart and data for Yunji Inc Adr stock (YJ), show that the latest closing stock price as of April 04, 2025, is $1.82.
- Yunji Inc Adr all-time high stock price is $18.20, occurred on May 03, 2019.
- The lowest Yunji Inc Adr stock price recorded was $0.00 on January 24, 2024. Since then, Yunji Inc Adr's stock price has risen over to $1.82 now.
- The 52-week high stock price for YJ is $3.56, representing a 95.60% increase from the current share price, occurred on April 10, 2024.
- The 52-week low stock price for YJ is $1.422, indicating a -21.87% decrease from the current share price, occurred on August 02, 2024.
- The closing price of Yunji Inc Adr (YJ) stock in the beginning of 2024 was $0.638. The stock closed the year at $0.8166, a gain of over 27.99% for the year.
The table below shows more information about YJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $1.82 | $1.69 | $0.13 | 1,794.0 | +2.54% |
| Apr 03, 2025 | $1.77 | $1.69 | $0.085 | 1,111.0 | +3.20% |
| Apr 02, 2025 | $1.84 | $1.72 | $0.12 | 1,699.0 | -0.58% |
| Apr 01, 2025 | $1.85 | $1.70 | $0.15 | 4,055.0 | +1.80% |
| Mar 28, 2025 | $1.85 | $1.70 | $0.1518 | 6,962.0 | -8.63% |
| Mar 27, 2025 | $1.88 | $1.70 | $0.18 | 2,383.0 | +4.49% |
| Mar 26, 2025 | $1.79 | $1.78 | $0.012 | 1,718.0 | -4.81% |
| Mar 25, 2025 | $1.96 | $1.79 | $0.1733 | 2,026.0 | -2.60% |
| Mar 24, 2025 | $1.92 | $1.92 | $0.00 | 480.0 | -0.52% |
| Mar 21, 2025 | $1.99 | $1.83 | $0.16 | 9,200.0 | +3.21% |
| Mar 20, 2025 | $1.93 | $1.82 | $0.11 | 1,462.0 | -1.20% |
| Mar 19, 2025 | $1.96 | $1.88 | $0.08 | 4,117.0 | -0.05% |
| Mar 18, 2025 | $1.90 | $1.86 | $0.04 | 1,156.0 | -2.59% |
| Mar 17, 2025 | $1.94 | $1.94 | $0.00 | 298.0 | -1.82% |
| Mar 14, 2025 | $1.98 | $1.86 | $0.12 | 1,632.0 | +3.94% |
| Mar 13, 2025 | $2.00 | $1.85 | $0.15 | 2,327.0 | -7.07% |
| Mar 12, 2025 | $2.30 | $1.73 | $0.57 | 49,531.0 | +17.14% |
| Mar 11, 2025 | $1.78 | $1.69 | $0.0899 | 9,331.0 | +2.34% |
| Mar 10, 2025 | $1.77 | $1.71 | $0.06 | 4,996.0 | -6.04% |
| Mar 07, 2025 | $1.85 | $1.70 | $0.15 | 12,154.0 | +1.11% |
| Mar 06, 2025 | $1.90 | $1.71 | $0.1857 | 13,432.0 | +4.65% |
Yunji Inc Adr Stock (YJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Yunji Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of YJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Yunji Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Yunji Inc Adr Stock (YJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $1.85 | $1.69 | $0.16 | 10,453.0 | +7.10% |
| Mar, 2025 | $2.30 | $1.68 | $0.624 | 146,261.0 | -4.53% |
| Feb, 2025 | $1.98 | $1.65 | $0.33 | 171,083.0 | -4.81% |
| Jan, 2025 | $1.93 | $1.56 | $0.37 | 1,204,427.0 | +16.15% |
Yunji Inc Adr Stock (YJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.40 | $1.44 | $0.96 | 7,809,050.0 | -7.56% |
| Nov, 2024 | $2.49 | $1.45 | $1.04 | 279,924.0 | -11.79% |
| Oct, 2024 | $2.54 | $1.88 | $0.6594 | 183,437.0 | -15.95% |
| Sep, 2024 | $2.73 | $1.64 | $1.09 | 390,906.3 | +31.82% |
| Aug, 2024 | $3.16 | $1.42 | $1.74 | 365,897.0 | -25.42% |
| Jul, 2024 | $2.97 | $2.36 | $0.6124 | 62,604.5 | -14.74% |
| Jun, 2024 | $3.16 | $2.72 | $0.4356 | 28,526.8 | -7.73% |
| May, 2024 | $3.46 | $2.72 | $0.7396 | 44,217.8 | -8.31% |
| Apr, 2024 | $3.56 | $2.84 | $0.7192 | 45,458.0 | -1.54% |
| Mar, 2024 | $3.48 | $2.48 | $0.9996 | 73,727.3 | +12.64% |
| Feb, 2024 | $4.72 | $2.15 | $2.57 | 924,347.0 | +15.41% |
| Jan, 2024 | $3.16 | $2.40 | $0.76 | 45,645.0 | -10.10% |
Yunji Inc Adr Stock (YJ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.42 | $2.72 | $0.70 | 33,189.0 | -3.95% |
| Nov, 2023 | $3.52 | $2.68 | $0.84 | 45,497.0 | +2.79% |
| Oct, 2023 | $3.96 | $2.52 | $1.44 | 142,052.8 | +4.35% |
| Sep, 2023 | $4.20 | $2.24 | $1.96 | 185,005.8 | -1.43% |
| Aug, 2023 | $4.72 | $2.60 | $2.12 | 560,037.5 | -35.19% |
| Jul, 2023 | $6.88 | $4.20 | $2.68 | 210,943.3 | -31.65% |
| Jun, 2023 | $8.37 | $0.6016 | $7.77 | 36,352,953.3 | +678.33% |
| May, 2023 | $1.46 | $0.732 | $0.7264 | 971,168.8 | -39.66% |
| Apr, 2023 | $1.64 | $1.00 | $0.6396 | 226,236.5 | -13.77% |
| Mar, 2023 | $2.13 | $1.48 | $0.646 | 430,369.5 | -18.33% |
| Feb, 2023 | $2.64 | $1.89 | $0.752 | 1,940,888.0 | -19.47% |
| Jan, 2023 | $3.40 | $2.24 | $1.16 | 1,966,048.3 | -27.37% |
6.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):