-
5 DAY PERFORMANCE
-16.42% -
1 MONTH PERFORMANCE
-28.21% -
3 MONTH PERFORMANCE
-22.22% -
6 MONTH PERFORMANCE
-44.74% -
YEAR-TO-DATE PERFORMANCE
-40.85% -
1 YEAR PERFORMANCE
-44.74%
Yunji Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $1.61 | $1.68 (4.35%) | $1.71 | $1.61 | 12,221 | $33.05 M |
| 11/06/2024 | $1.71 | $1.57 (-8.19%) | $1.78 | $1.50 | 38,403 | $30.88 M |
| 11/05/2024 | $1.71 | $1.65 (-3.51%) | $1.85 | $1.63 | 3,124 | $32.46 M |
| 11/04/2024 | $1.80 | $1.76 (-2.22%) | $1.80 | $1.60 | 40,300 | $34.62 M |
| 11/01/2024 | $1.93 | $2.01 (4.15%) | $2.49 | $1.93 | 88,848 | $39.54 M |
| 10/31/2024 | $2.01 | $1.95 (-2.99%) | $2.06 | $1.95 | 2,600 | $38.36 M |
| 10/30/2024 | $2.07 | $2.00 (-3.38%) | $2.07 | $2.00 | 900 | $39.34 M |
| 10/29/2024 | $2.10 | $2.00 (-4.76%) | $2.10 | $1.99 | 9,806 | $39.34 M |
| 10/28/2024 | $2.05 | $2.07 (0.98%) | $2.10 | $2.00 | 2,738 | $40.72 M |
| 10/25/2024 | $2.02 | $2.00 (-0.99%) | $2.18 | $1.98 | 15,107 | $39.34 M |
| 10/24/2024 | $2.08 | $2.01 (-3.37%) | $2.08 | $2.01 | 1,310 | $39.54 M |
| 10/23/2024 | $2.21 | $2.01 (-9.05%) | $2.22 | $2.01 | 2,313 | $39.54 M |
| 10/22/2024 | $2.11 | $2.11 (0%) | $2.11 | $2.11 | 633 | $41.51 M |
| 10/21/2024 | $2.15 | $2.11 (-1.86%) | $2.22 | $2.11 | 1,100 | $41.51 M |
| 10/18/2024 | $2.10 | $2.10 (0%) | $2.10 | $2.07 | 958 | $41.31 M |
| 10/17/2024 | $2.15 | $2.07 (-3.72%) | $2.15 | $2.07 | 800 | $40.72 M |
| 10/16/2024 | $1.99 | $2.05 (3.02%) | $2.12 | $1.97 | 8,215 | $40.33 M |
| 10/15/2024 | $2.06 | $1.96 (-4.85%) | $2.06 | $1.95 | 5,700 | $38.55 M |
| 10/14/2024 | $2.04 | $2.10 (2.94%) | $2.28 | $1.98 | 6,100 | $41.31 M |
| 10/11/2024 | $2.20 | $2.20 (0%) | $2.20 | $2.20 | 326 | $43.28 M |
| 10/10/2024 | $2.26 | $2.09 (-7.52%) | $2.26 | $1.88 | 23,700 | $41.11 M |
| 10/09/2024 | $2.37 | $2.26 (-4.64%) | $2.54 | $2.26 | 6,015 | $44.46 M |
| 10/08/2024 | $2.42 | $2.34 (-3.31%) | $2.42 | $2.25 | 12,400 | $46.03 M |
| 10/07/2024 | $2.49 | $2.47 (-0.8%) | $2.49 | $2.31 | 27,500 | $48.59 M |
| 10/04/2024 | $2.26 | $2.35 (3.98%) | $2.41 | $2.15 | 9,143 | $46.23 M |
| 10/03/2024 | $2.33 | $2.26 (-3%) | $2.33 | $2.19 | 10,233 | $44.46 M |
| 10/02/2024 | $2.32 | $2.42 (4.31%) | $2.45 | $2.10 | 14,700 | $47.60 M |
| 10/01/2024 | $2.39 | $2.30 (-3.77%) | $2.39 | $2.14 | 23,606 | $45.24 M |
| 09/30/2024 | $2.25 | $2.32 (3.11%) | $2.73 | $2.21 | 105,042 | $45.64 M |
| 09/27/2024 | $2.00 | $2.10 (5%) | $2.17 | $2.00 | 8,100 | $41.31 M |
| 09/26/2024 | $2.00 | $2.00 (0%) | $2.16 | $1.78 | 18,157 | $39.34 M |
| 09/25/2024 | $2.19 | $2.03 (-7.31%) | $2.19 | $2.03 | 2,127 | $39.93 M |
| 09/24/2024 | $2.02 | $2.05 (1.49%) | $2.06 | $2.02 | 2,700 | $40.33 M |
| 09/23/2024 | $2.19 | $2.02 (-7.76%) | $2.20 | $2.01 | 11,984 | $39.74 M |
| 09/20/2024 | $2.21 | $2.21 (0%) | $2.21 | $2.10 | 2,407 | $43.47 M |
| 09/19/2024 | $2.05 | $2.22 (8.29%) | $2.22 | $2.02 | 8,400 | $43.67 M |
| 09/18/2024 | $2.33 | $2.16 (-7.3%) | $2.40 | $2.08 | 41,000 | $42.49 M |
| 09/17/2024 | $2.23 | $2.26 (1.35%) | $2.37 | $2.11 | 32,141 | $44.46 M |
| 09/16/2024 | $2.30 | $2.30 (0%) | $2.39 | $2.10 | 39,110 | $45.24 M |
| 09/13/2024 | $2.10 | $2.15 (2.38%) | $2.28 | $1.81 | 53,000 | $42.29 M |
| 09/12/2024 | $2.12 | $1.92 (-9.43%) | $2.12 | $1.80 | 7,863 | $37.77 M |
| 09/11/2024 | $1.68 | $2.08 (23.81%) | $2.12 | $1.68 | 20,515 | $10.23 M |
| 09/10/2024 | $1.97 | $1.80 (-8.63%) | $2.08 | $1.64 | 15,659 | $8.85 M |
| 09/09/2024 | $1.82 | $2.00 (9.89%) | $2.00 | $1.82 | 375 | $9.83 M |
| 09/06/2024 | $2.00 | $2.00 (0%) | $2.12 | $1.84 | 3,225 | $9.84 M |
| 09/05/2024 | $1.88 | $2.08 (10.64%) | $2.12 | $1.88 | 9,526 | $10.23 M |
| 09/04/2024 | $1.83 | $2.00 (9.29%) | $2.12 | $1.76 | 8,425 | $9.84 M |
| 09/03/2024 | $1.68 | $1.79 (6.55%) | $1.94 | $1.68 | 3,100 | $8.81 M |
| 08/30/2024 | $1.90 | $1.76 (-7.37%) | $1.95 | $1.76 | 4,000 | $865,487 |
| 08/29/2024 | $2.04 | $1.96 (-3.92%) | $2.05 | $1.84 | 8,575 | $963,837 |
| 08/28/2024 | $2.10 | $2.04 (-2.86%) | $2.20 | $2.00 | 1,944 | $1.00 M |
| 08/27/2024 | $2.12 | $2.13 (0.47%) | $2.24 | $2.04 | 3,050 | $1.05 M |
| 08/26/2024 | $2.34 | $2.26 (-3.42%) | $2.35 | $2.04 | 8,101 | $1.11 M |
| 08/23/2024 | $2.47 | $2.41 (-2.43%) | $2.50 | $2.12 | 18,928 | $1.18 M |
| 08/22/2024 | $2.67 | $2.58 (-3.37%) | $2.75 | $2.56 | 5,827 | $1.27 M |
| 08/21/2024 | $2.24 | $2.72 (21.43%) | $2.72 | $2.09 | 20,879 | $1.34 M |
| 08/20/2024 | $2.32 | $2.28 (-1.72%) | $2.35 | $2.24 | 4,675 | $1.12 M |
| 08/19/2024 | $2.58 | $2.24 (-13.18%) | $2.67 | $2.24 | 24,876 | $1.10 M |
| 08/16/2024 | $2.90 | $3.04 (4.83%) | $3.04 | $2.40 | 196,183 | $1.49 M |
| 08/15/2024 | $2.30 | $3.12 (35.65%) | $3.16 | $2.16 | 24,777 | $1.53 M |
| 08/14/2024 | $2.08 | $2.26 (8.65%) | $2.26 | $2.08 | 3,325 | $1.11 M |
| 08/13/2024 | $2.08 | $2.20 (5.77%) | $2.20 | $1.62 | 4,500 | $1.08 M |
| 08/12/2024 | $1.83 | $2.08 (13.66%) | $2.08 | $1.81 | 2,975 | $1.02 M |
| 08/09/2024 | $2.04 | $1.96 (-3.92%) | $2.20 | $1.91 | 1,230 | $963,837 |
| 08/08/2024 | $1.91 | $2.16 (13.09%) | $2.30 | $1.91 | 2,087 | $1.06 M |