Yunji Inc. - American Depository Shares (YJ)

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

Date Range:

2025-05-08 - 2025-08-08

Date	Open	High	Low	Close	Volume	Adjusted Close
8/07/2025	1.80	1.82	1.73	1.77	2,121	1.77
8/06/2025	1.79	1.92	1.73	1.76	48,929	1.76
8/05/2025	1.80	1.85	1.80	1.85	42,815	1.85
8/04/2025	1.82	1.83	1.72	1.80	44,768	1.80
8/01/2025	1.83	1.87	1.80	1.81	21,828	1.81
7/31/2025	1.83	1.83	1.83	1.83	15,480	1.83
7/30/2025	1.82	1.92	1.82	1.83	11,781	1.83
7/29/2025	1.82	1.88	1.82	1.84	3,279	1.84
7/28/2025	1.82	1.94	1.82	1.82	11,106	1.82
7/25/2025	1.89	1.89	1.83	1.83	3,377	1.83
7/24/2025	1.90	1.95	1.89	1.89	1,593	1.89
7/23/2025	1.96	1.96	1.89	1.89	7,644	1.89
7/22/2025	1.94	1.98	1.87	1.93	10,880	1.93
7/21/2025	1.93	2.10	1.87	1.93	51,225	1.93
7/18/2025	1.93	1.97	1.85	1.94	7,127	1.94
7/17/2025	1.92	2.00	1.80	1.82	41,258	1.82
7/16/2025	1.89	1.95	1.82	1.95	3,323	1.95
7/15/2025	1.88	1.94	1.82	1.82	37,008	1.82
7/14/2025	1.81	1.89	1.80	1.80	9,484	1.80
7/11/2025	1.84	1.88	1.81	1.81	5,056	1.81
7/10/2025	1.78	2.00	1.78	1.91	53,829	1.91
7/09/2025	1.85	1.94	1.85	1.85	12,329	1.85
7/08/2025	1.88	2.03	1.88	1.98	9,011	1.98
7/07/2025	1.99	1.99	1.82	1.87	12,346	1.87
7/03/2025	1.86	2.00	1.86	1.86	4,959	1.86
7/02/2025	1.82	1.85	1.81	1.84	7,048	1.84
7/01/2025	1.91	1.97	1.77	1.77	50,719	1.77
6/30/2025	2.20	2.47	1.93	2.06	370,860	2.06
6/27/2025	1.97	2.10	1.94	2.08	290,441	2.08
6/26/2025	1.99	1.99	1.88	1.95	23,378	1.95
6/25/2025	1.84	2.04	1.81	1.94	65,628	1.94
6/24/2025	1.80	1.80	1.76	1.80	902	1.80
6/23/2025	1.76	1.76	1.76	1.76	1,816	1.76
6/20/2025	1.84	1.91	1.73	1.79	40,652	1.79
6/18/2025	1.71	1.82	1.71	1.74	11,581	1.74
6/16/2025	1.66	0.00	1.67	1.67	1,887	1.67
6/13/2025	1.71	1.71	1.65	1.66	5,001	1.66
6/12/2025	1.70	1.90	1.70	1.79	3,033	1.79
6/11/2025	1.80	1.82	1.70	1.70	5,085	1.70
6/10/2025	1.87	1.87	1.75	1.77	18,047	1.77
6/09/2025	1.82	1.91	1.79	1.83	3,581	1.83
6/06/2025	1.90	2.01	1.80	1.80	22,912	1.80
6/05/2025	1.85	2.12	1.78	1.87	80,704	1.87
6/04/2025	1.66	1.80	1.56	1.70	48,711	1.70
6/03/2025	1.56	1.62	1.56	1.60	1,881	1.60
6/02/2025	1.55	1.55	1.55	1.55	521	1.55
5/30/2025	1.55	1.58	1.47	1.55	9,361	1.55
5/29/2025	1.55	1.63	1.45	1.55	12,677	1.55
5/28/2025	1.62	1.62	1.60	1.60	215	1.60
5/27/2025	1.59	1.62	1.53	1.55	9,022	1.55
5/23/2025	1.59	1.61	1.59	1.60	2,512	1.60
5/22/2025	1.56	1.61	1.55	1.59	5,261	1.59
5/21/2025	1.58	1.60	1.58	1.60	952	1.60
5/20/2025	1.56	1.58	1.56	1.58	1,660	1.58
5/19/2025	1.58	1.58	1.58	1.58	536	1.58
5/15/2025	1.69	0.00	1.69	1.57	104	1.57
5/14/2025	1.60	1.69	1.55	1.69	6,187	1.69
5/13/2025	1.65	1.72	1.60	1.60	10,101	1.60
5/12/2025	1.75	1.75	1.62	1.63	11,668	1.63
5/09/2025	1.59	1.69	1.59	1.60	6,082	1.60
5/08/2025	1.49	1.71	1.45	1.60	25,316	1.60