Get the Stockscreener App
1.54
3.36%
0.05
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 June 18, 2026, is $1.54.
- 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 $1.54 now.
- The 52-week high stock price for YJ is $2.67, representing a 73.38% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for YJ is $1.1101, indicating a -27.92% 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 |
|---|---|---|---|---|---|
| Jun 18, 2026 | $1.60 | $1.49 | $0.1095 | 832.0 | +3.36% |
| Jun 17, 2026 | $1.53 | $1.49 | $0.04 | 3,995.0 | +0.00% |
| Jun 16, 2026 | $1.61 | $1.38 | $0.2299 | 37,272.0 | -7.74% |
| Jun 15, 2026 | $1.64 | $1.52 | $0.12 | 636.0 | -6.38% |
| Jun 12, 2026 | $1.73 | $1.73 | $0.00 | 1,402.0 | -2.54% |
| Jun 11, 2026 | $1.78 | $1.65 | $0.1288 | 5,037.0 | +2.91% |
| Jun 10, 2026 | $1.74 | $1.62 | $0.12 | 11,292.0 | -3.91% |
| Jun 09, 2026 | $1.80 | $1.54 | $0.26 | 33,772.0 | +3.17% |
| Jun 08, 2026 | $1.75 | $1.60 | $0.145 | 10,765.0 | +7.79% |
| Jun 05, 2026 | $1.61 | $1.49 | $0.1196 | 4,684.0 | +6.60% |
| Jun 04, 2026 | $1.53 | $1.51 | $0.02 | 1,964.0 | -1.31% |
| Jun 03, 2026 | $1.55 | $1.53 | $0.02 | 1,421.0 | -0.33% |
| Jun 02, 2026 | $1.62 | $1.53 | $0.085 | 4,991.0 | -4.06% |
| Jun 01, 2026 | $1.60 | $1.39 | $0.2123 | 20,216.0 | +1.91% |
| May 29, 2026 | $1.70 | $1.57 | $0.125 | 4,906.0 | -0.01% |
| May 28, 2026 | $1.73 | $1.55 | $0.1783 | 1,425.0 | +1.30% |
| May 27, 2026 | $1.70 | $1.55 | $0.15 | 12,029.0 | -7.74% |
| May 26, 2026 | $1.68 | $1.68 | $0.00 | 614.0 | +0.00% |
| May 22, 2026 | $1.68 | $1.59 | $0.09 | 5,931.0 | -1.18% |
| May 21, 2026 | $1.79 | $1.70 | $0.0899 | 460.0 | -5.02% |
| May 20, 2026 | $1.79 | $1.61 | $0.18 | 6,516.0 | +11.87% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $1.80 | $1.38 | $0.42 | 139,111.0 | -1.91% |
| May, 2026 | $1.91 | $1.55 | $0.36 | 65,303.0 | -7.65% |
| Apr, 2026 | $1.91 | $1.48 | $0.43 | 77,744.0 | +12.58% |
| Mar, 2026 | $1.92 | $1.32 | $0.60 | 136,306.0 | +0.00% |
| Feb, 2026 | $2.33 | $1.25 | $1.08 | 9,288,211.0 | -5.03% |
| 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% |
4.04%
4.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):