Yunji Inc. - American Depository Shares (YJ)

Historical Prices For Yunji Inc. - American Depository Shares (YJ)

Date Range:

2025-08-19 - 2025-11-19

Date	Open	High	Low	Close	Volume	Adjusted Close
11/18/2025	1.65	1.65	1.61	1.61	6,468	1.61
11/17/2025	1.67	1.71	1.66	1.67	4,861	1.67
11/13/2025	1.70	0.00	1.70	1.70	205	1.70
11/12/2025	1.74	1.76	1.70	1.70	6,508	1.70
11/11/2025	1.73	1.78	1.73	1.73	4,150	1.73
11/10/2025	1.79	1.79	1.73	1.74	2,845	1.74
11/07/2025	1.72	1.72	1.70	1.71	4,507	1.71
11/06/2025	1.72	1.75	1.69	1.74	6,116	1.74
11/05/2025	1.80	1.80	1.70	1.71	4,146	1.71
11/04/2025	1.80	1.81	1.79	1.79	6,837	1.79
11/03/2025	1.80	1.83	1.80	1.81	7,167	1.81
10/31/2025	1.83	1.86	1.80	1.83	6,921	1.83
10/30/2025	1.81	1.91	1.81	1.81	6,134	1.81
10/29/2025	1.88	1.88	1.88	1.85	3,059	1.85
10/28/2025	1.87	1.87	1.86	1.86	663	1.86
10/27/2025	1.87	1.89	1.87	1.87	1,228	1.87
10/24/2025	2.00	2.00	1.85	1.86	1,664	1.86
10/23/2025	1.85	1.85	1.81	1.81	3,332	1.81
10/22/2025	1.90	1.90	1.84	1.84	8,544	1.84
10/21/2025	1.91	1.91	1.89	1.89	13,387	1.89
10/20/2025	2.00	2.00	1.82	1.82	6,050	1.82
10/17/2025	2.02	2.05	1.99	2.02	9,702	2.02
10/16/2025	2.10	2.10	2.02	2.05	19,506	2.05
10/15/2025	2.21	2.34	2.05	2.08	43,897	2.08
10/14/2025	2.27	2.27	2.11	2.18	7,298	2.18
10/13/2025	2.05	2.33	2.02	2.25	7,784	2.25
10/10/2025	2.17	2.17	2.04	2.04	6,811	2.04
10/09/2025	2.26	2.29	2.09	2.25	17,385	2.25
10/08/2025	2.12	2.30	2.12	2.30	25,533	2.30
10/07/2025	1.97	2.67	1.97	2.20	246,297	2.20
10/06/2025	1.95	1.97	1.93	1.97	2,534	1.97
10/03/2025	1.96	2.01	1.96	2.01	3,324	2.01
10/02/2025	1.97	2.01	1.96	1.96	3,050	1.96
10/01/2025	1.98	2.02	1.82	1.91	3,052	1.91
9/30/2025	2.00	2.00	1.87	1.97	21,864	1.97
9/29/2025	1.81	1.98	1.81	1.91	3,260	1.91
9/26/2025	1.98	1.98	1.90	1.91	9,786	1.91
9/25/2025	1.95	1.99	1.95	1.98	6,610	1.98
9/24/2025	1.90	1.95	1.90	1.95	3,629	1.95
9/23/2025	1.86	1.90	1.81	1.90	3,671	1.90
9/22/2025	1.86	1.88	1.86	1.88	1,638	1.88
9/19/2025	1.78	1.91	1.75	1.85	4,925	1.85
9/18/2025	1.85	1.85	1.81	1.81	7,049	1.81
9/17/2025	1.86	1.89	1.84	1.86	7,616	1.86
9/16/2025	1.90	1.91	1.78	1.81	20,373	1.81
9/15/2025	1.92	1.93	1.86	1.93	11,390	1.93
9/12/2025	1.92	2.05	1.86	1.86	21,041	1.86
9/11/2025	1.86	1.97	1.85	1.92	38,644	1.92
9/10/2025	1.80	1.91	1.72	1.91	66,243	1.91
9/09/2025	1.70	1.90	1.70	1.78	180,936	1.78
9/08/2025	1.65	1.75	1.55	1.75	207,158	1.75
9/05/2025	1.64	1.72	1.63	1.71	7,229	1.71
9/04/2025	1.66	1.68	1.62	1.63	21,562	1.63
9/03/2025	1.71	1.71	1.67	1.69	2,555	1.69
9/02/2025	1.70	1.71	1.70	1.71	772	1.71
8/29/2025	1.67	1.74	1.67	1.74	1,940	1.74
8/28/2025	1.65	1.71	1.65	1.68	1,160	1.68
8/27/2025	1.65	1.74	1.65	1.74	1,029	1.74
8/26/2025	1.70	1.75	1.67	1.74	5,250	1.74
8/25/2025	1.69	1.70	1.68	1.70	3,063	1.70
8/22/2025	1.70	1.70	1.67	1.67	977	1.67
8/21/2025	1.78	1.80	1.70	1.71	5,204	1.71
8/20/2025	1.70	1.79	1.70	1.71	2,427	1.71
8/19/2025	1.73	1.73	1.70	1.70	1,993	1.70