Yunji Inc. (YJ)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.8180

+0.0340

(+4.34%)

At close: 04:00PM EDT

0.8180

0.00

(0.00%)

After hours:

04:41PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.7800	0.8200	0.7800	0.8180	0.8180	1,800
Apr 29, 2024	0.7760	0.8200	0.7510	0.7670	0.7670	3,700
Apr 26, 2024	0.7810	0.8000	0.7450	0.7510	0.7510	27,100
Apr 25, 2024	0.7400	0.8280	0.7400	0.7810	0.7810	4,100
Apr 24, 2024	0.7200	0.8900	0.7200	0.7740	0.7740	13,800
Apr 23, 2024	0.7650	0.7700	0.7400	0.7550	0.7550	3,300
Apr 22, 2024	0.7990	0.8020	0.7330	0.7430	0.7430	16,400
Apr 19, 2024	0.7420	0.8000	0.7420	0.8000	0.8000	2,000
Apr 18, 2024	0.7600	0.7600	0.7300	0.7460	0.7460	2,600
Apr 17, 2024	0.7330	0.8000	0.7330	0.7900	0.7900	9,700
Apr 16, 2024	0.7300	0.7700	0.7300	0.7700	0.7700	6,300
Apr 15, 2024	0.8870	0.8870	0.7500	0.7740	0.7740	27,700
Apr 12, 2024	0.8700	0.8800	0.7600	0.8800	0.8800	10,200
Apr 11, 2024	0.7500	0.8900	0.7500	0.8160	0.8160	8,800
Apr 10, 2024	0.7300	0.8900	0.7300	0.8900	0.8900	14,400
Apr 09, 2024	0.7590	0.8190	0.7590	0.8190	0.8190	1,600
Apr 08, 2024	0.7100	0.8100	0.7100	0.7590	0.7590	4,500
Apr 05, 2024	0.7700	0.8200	0.7300	0.7650	0.7650	3,600
Apr 04, 2024	0.7400	0.7700	0.7400	0.7700	0.7700	1,000
Apr 03, 2024	0.7400	0.8400	0.7400	0.7880	0.7880	1,500
Apr 02, 2024	0.7690	0.8000	0.7400	0.7560	0.7560	13,500
Apr 01, 2024	0.8300	0.8450	0.7690	0.7690	0.7690	4,500
Mar 28, 2024	0.7530	0.8600	0.6200	0.8310	0.8310	57,300
Mar 27, 2024	0.7450	0.8100	0.7230	0.7650	0.7650	13,200
Mar 26, 2024	0.7190	0.8700	0.6820	0.6960	0.6960	43,100
Mar 25, 2024	0.6400	0.7400	0.6400	0.6820	0.6820	24,100
Mar 22, 2024	0.6390	0.7270	0.6390	0.6790	0.6790	8,200
Mar 21, 2024	0.6600	0.6690	0.6300	0.6400	0.6400	12,100
Mar 20, 2024	0.7200	0.7300	0.6700	0.6700	0.6700	3,300
Mar 19, 2024	0.6650	0.6850	0.6600	0.6700	0.6700	6,100
Mar 18, 2024	0.6700	0.7400	0.6700	0.6900	0.6900	10,700
Mar 15, 2024	0.6800	0.6800	0.6600	0.6600	0.6600	6,300
Mar 14, 2024	0.7030	0.7100	0.6800	0.6800	0.6800	10,600
Mar 13, 2024	0.7100	0.7380	0.7000	0.7000	0.7000	3,700
Mar 12, 2024	0.7350	0.7350	0.7000	0.7100	0.7100	6,600
Mar 11, 2024	0.7000	0.7490	0.7000	0.7000	0.7000	9,700
Mar 08, 2024	0.7000	0.7500	0.7000	0.7010	0.7010	15,100
Mar 07, 2024	0.7500	0.7500	0.7100	0.7100	0.7100	8,900
Mar 06, 2024	0.7070	0.7570	0.7070	0.7100	0.7100	8,500
Mar 05, 2024	0.6900	0.7890	0.6900	0.7410	0.7410	26,400
Mar 04, 2024	0.7400	0.7900	0.7000	0.7000	0.7000	14,300
Mar 01, 2024	0.7110	0.7790	0.7110	0.7200	0.7200	7,400
Feb 29, 2024	0.7220	0.7790	0.7010	0.7380	0.7380	53,000
Feb 28, 2024	0.7540	0.7800	0.7300	0.7300	0.7300	41,300
Feb 27, 2024	0.8540	0.8700	0.7900	0.8110	0.8110	32,400
Feb 26, 2024	0.9100	0.9600	0.8500	0.8800	0.8800	65,700
Feb 23, 2024	1.0000	1.0000	0.9000	0.9400	0.9400	47,600
Feb 22, 2024	1.0600	1.0640	0.9130	0.9600	0.9600	48,000
Feb 21, 2024	0.8080	1.1800	0.7080	1.0600	1.0600	384,900
Feb 20, 2024	0.8570	0.8790	0.6520	0.8500	0.8500	212,200
Feb 16, 2024	0.7310	0.9200	0.6200	0.9100	0.9100	2,746,600
Feb 15, 2024	0.5380	0.6490	0.5380	0.6200	0.6200	9,200
Feb 14, 2024	0.6000	0.6530	0.5500	0.5700	0.5700	23,500
Feb 13, 2024	0.5730	0.6200	0.5730	0.6200	0.6200	4,300
Feb 12, 2024	0.6050	0.6200	0.6000	0.6100	0.6100	19,700
Feb 09, 2024	0.6050	0.6400	0.6050	0.6390	0.6390	3,100
Feb 08, 2024	0.6410	0.6410	0.6050	0.6120	0.6120	11,200
Feb 07, 2024	0.6200	0.6410	0.6200	0.6410	0.6410	5,100
Feb 06, 2024	0.6200	0.6500	0.6200	0.6500	0.6500	500
Feb 05, 2024	0.6590	0.6590	0.6390	0.6500	0.6500	1,300
Feb 02, 2024	0.6260	0.6530	0.6180	0.6500	0.6500	3,500
Feb 01, 2024	0.6080	0.6080	0.6080	0.6080	0.6080	700
Jan 31, 2024	0.6580	0.6590	0.6070	0.6390	0.6390	3,700
Jan 30, 2024	0.7090	0.7090	0.6300	0.6310	0.6310	6,500
Jan 29, 2024	0.7000	0.7500	0.6240	0.7000	0.7000	10,500
Jan 26, 2024	0.6600	0.6600	0.6000	0.6350	0.6350	20,500
Jan 25, 2024	0.6200	0.6540	0.6200	0.6540	0.6540	4,000
Jan 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 23, 2024	0.6660	0.6670	0.6500	0.6500	0.6500	1,900
Jan 22, 2024	0.6490	0.6670	0.6300	0.6670	0.6670	1,800
Jan 19, 2024	0.6690	0.6890	0.6400	0.6500	0.6500	19,600
Jan 18, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	300
Jan 17, 2024	0.6700	0.6890	0.6700	0.6890	0.6890	3,700
Jan 16, 2024	0.7600	0.7600	0.6650	0.6890	0.6890	31,800
Jan 12, 2024	0.6660	0.7740	0.6660	0.7700	0.7700	12,500
Jan 11, 2024	0.7500	0.7800	0.7400	0.7680	0.7680	4,800
Jan 10, 2024	0.6300	0.7900	0.6300	0.7500	0.7500	18,800
Jan 09, 2024	0.6800	0.6820	0.6500	0.6600	0.6600	7,000
Jan 08, 2024	0.6500	0.6830	0.6500	0.6630	0.6630	8,200
Jan 05, 2024	0.7000	0.7200	0.6800	0.6810	0.6810	12,500
Jan 04, 2024	0.6990	0.7000	0.6800	0.7000	0.7000	4,000
Jan 03, 2024	0.7160	0.7340	0.6980	0.7000	0.7000	3,700
Jan 02, 2024	0.7100	0.7350	0.6980	0.7330	0.7330	8,300
Dec 29, 2023	0.7200	0.7420	0.6800	0.7110	0.7110	15,800
Dec 28, 2023	0.7700	0.7700	0.7330	0.7500	0.7500	13,400
Dec 27, 2023	0.8000	0.8000	0.7600	0.7900	0.7900	5,600
Dec 26, 2023	0.7400	0.8000	0.7400	0.8000	0.8000	1,800
Dec 22, 2023	0.7300	0.7790	0.7300	0.7670	0.7670	3,200
Dec 21, 2023	0.7900	0.8350	0.7500	0.7950	0.7950	4,400
Dec 20, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	2,400
Dec 19, 2023	0.7800	0.8390	0.7800	0.7900	0.7900	7,300
Dec 18, 2023	0.8250	0.8400	0.7700	0.8040	0.8040	4,000
Dec 15, 2023	0.7800	0.8550	0.7700	0.8300	0.8300	9,900
Dec 14, 2023	0.7800	0.8400	0.7800	0.8080	0.8080	14,300
Dec 13, 2023	0.7700	0.8430	0.7700	0.8390	0.8390	5,700
Dec 12, 2023	0.8190	0.8380	0.8000	0.8380	0.8380	2,100
Dec 11, 2023	0.8000	0.8400	0.8000	0.8190	0.8190	9,800
Dec 08, 2023	0.7800	0.8370	0.7800	0.7900	0.7900	5,100
Dec 07, 2023	0.7770	0.8200	0.7700	0.8200	0.8200	4,900
Dec 06, 2023	0.7700	0.8370	0.7700	0.8370	0.8370	4,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7266+0.0005(+0.07%)

CRUDE OIL80.53-1.40(-1.71%)

Bitcoin CAD79,813.80-4,540.23(-5.38%)

Yunji Inc. (YJ)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7266
+0.0005(+0.07%)

CRUDE OIL
80.53
-1.40(-1.71%)

Bitcoin CAD
79,813.80
-4,540.23(-5.38%)