Get the Stockscreener App
1.455
3.00%
-0.045
After Hours:
1.41
-0.045
-3.09%
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 February 06, 2026, is $1.455.
- 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 $1.455 now.
- The 52-week high stock price for YJ is $2.67, representing a 83.51% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for YJ is $1.1101, indicating a -23.70% decrease from the current share price, occurred on January 05, 2026.
- The closing price of Yunji Inc Adr (YJ) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 06, 2026 | $1.46 | $1.25 | $0.205 | 33,793.0 | -3.00% |
| Feb 05, 2026 | $1.53 | $1.42 | $0.11 | 24,417.0 | -1.32% |
| Feb 04, 2026 | $1.68 | $1.39 | $0.2865 | 33,242.0 | -4.40% |
| Feb 03, 2026 | $1.80 | $1.55 | $0.25 | 239,741.0 | -14.05% |
| Feb 02, 2026 | $2.33 | $1.62 | $0.71 | 8,819,248.0 | +16.35% |
| Jan 30, 2026 | $1.79 | $1.46 | $0.33 | 2,907,744.0 | +1.92% |
| Jan 29, 2026 | $1.63 | $1.44 | $0.1885 | 33,812.0 | +5.41% |
| Jan 28, 2026 | $1.63 | $1.32 | $0.3112 | 57,590.0 | +12.98% |
| Jan 27, 2026 | $1.32 | $1.31 | $0.01 | 1,568.0 | +0.01% |
| Jan 26, 2026 | $1.31 | $1.25 | $0.0599 | 2,297.0 | +1.54% |
| Jan 23, 2026 | $1.33 | $1.25 | $0.08 | 5,322.0 | +0.00% |
| Jan 22, 2026 | $1.29 | $1.26 | $0.0299 | 1,212.0 | +0.00% |
| Jan 21, 2026 | $1.33 | $1.26 | $0.07 | 5,534.0 | -3.01% |
| Jan 20, 2026 | $1.33 | $1.25 | $0.08 | 4,839.0 | +2.31% |
| Jan 16, 2026 | $1.40 | $1.26 | $0.14 | 11,884.0 | +0.00% |
| Jan 15, 2026 | $1.36 | $1.25 | $0.1062 | 2,694.0 | -0.76% |
| Jan 13, 2026 | $1.31 | $1.29 | $0.02 | 2,606.0 | +0.00% |
| Jan 12, 2026 | $1.31 | $1.30 | $0.01 | 3,449.0 | +0.77% |
| Jan 09, 2026 | $1.30 | $1.29 | $0.01 | 410.0 | +0.78% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $2.33 | $1.25 | $1.08 | 9,184,234.0 | -8.49% |
| Jan, 2026 | $1.79 | $1.11 | $0.6799 | 3,058,309.0 | +34.75% |
Yunji Inc Adr Stock (YJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.69 | $1.20 | $0.49 | 98,092.0 | -20.13% |
| Nov, 2025 | $1.83 | $1.42 | $0.41 | 66,641.0 | -15.72% |
| Oct, 2025 | $2.67 | $1.80 | $0.87 | 446,272.0 | -7.24% |
| Sep, 2025 | $2.05 | $1.55 | $0.495 | 578,995.0 | +13.22% |
| Aug, 2025 | $1.92 | $1.65 | $0.27 | 153,751.0 | -4.99% |
| Jul, 2025 | $2.10 | $1.77 | $0.33 | 353,765.0 | -11.10% |
| Jun, 2025 | $2.47 | $1.55 | $0.92 | 843,913.0 | +32.90% |
| May, 2025 | $2.08 | $1.37 | $0.706 | 350,028.0 | +6.90% |
| Apr, 2025 | $1.85 | $1.45 | $0.40 | 74,872.0 | -14.68% |
| 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% |
5.46%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):