Skip to main content
YJ logo

Yunji Inc.

YJNASDAQConsumer DiscretionaryInternet Retail

$1.49Today:- (-)1Y −24.75%

As of Oct 16, 2026 close

Market cap
$7.49M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.11$13.97
Volume (live)
-
Avg. volume (3M)
946.32K

Yunji (YJ) Historical Stock Prices

Analyze Yunji (YJ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Yunji (YJ) Interactive Price Chart

Interactive historical price chart showing Yunji stock price movements and trends across multiple time periods.

Loading chart...

YJ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
YJ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.521.621.381.491.4985.82K
Oct 15, 20261.481.691.481.521.52155.60K
Oct 14, 20261.892.001.601.611.61666.25K
Oct 13, 20262.572.581.832.072.0725.14M
Oct 12, 20261.731.921.731.891.89110.40K
Oct 9, 20261.691.871.611.791.7975.86K
Oct 8, 20261.581.641.571.591.5943.52K
Oct 7, 20261.751.751.591.641.6419.67K
Oct 6, 20261.611.771.601.701.7071.93K
Oct 5, 20261.631.781.541.641.6434.67K
Oct 2, 20261.621.651.591.621.6247.32K
Oct 1, 20261.701.701.641.651.6531.48K
Sep 30, 20261.701.781.671.741.7434.29K
Sep 29, 20261.691.801.661.741.7436.19K
Sep 28, 20261.721.811.681.741.7490.20K
Sep 25, 20261.821.981.791.821.82395.17K
Sep 24, 20261.871.881.781.791.7939.49K
Sep 23, 20261.891.961.781.791.79102.57K
Sep 22, 20261.921.921.871.891.8925.12K
Sep 21, 20261.912.021.911.941.9438.28K
Sep 18, 20261.941.971.891.911.9131.98K
Sep 17, 20261.932.041.901.941.9474.33K
Sep 16, 20262.002.101.911.981.98207.95K
Sep 15, 20261.942.061.941.971.9768.06K
Sep 14, 20261.932.231.862.102.10280.59K
Sep 11, 20262.072.161.951.991.9999.06K
Sep 10, 20262.022.021.911.911.9175.19K
Sep 9, 20261.982.121.952.042.04180.56K
Sep 8, 20262.002.001.901.961.9669.83K
Sep 4, 20262.122.152.022.032.0360.34K
Sep 3, 20262.192.212.122.132.1334.59K
Sep 2, 20262.482.482.072.172.17132.54K
Sep 1, 20262.572.572.352.412.41118.86K
Aug 31, 20262.652.672.512.672.67102.29K
Aug 28, 20262.993.012.752.782.78207.29K
Aug 27, 20263.183.403.023.193.198.11M
Aug 26, 20262.693.242.662.762.76600.84K
Aug 25, 20262.722.852.502.682.68267.48K
Aug 24, 20263.483.562.732.862.86532.22K
Aug 21, 20264.114.353.573.613.613.46M
Aug 20, 20263.854.483.703.983.987.37M
Aug 19, 20265.876.003.324.254.25129.38M
Aug 18, 20261.861.861.721.741.7477.00K
Aug 17, 20261.831.931.761.881.88173.91K
Aug 14, 20261.911.931.771.871.8779.78K
Aug 13, 20262.012.061.871.941.94188.36K
Aug 12, 20262.162.191.831.991.99441.22K
Aug 11, 20262.562.792.152.222.22600.33K
Aug 10, 20262.504.202.142.702.704.08M
Aug 7, 20261.3813.971.333.403.4051.22M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.