NASDAQ:YJ | Historical Stock Price | Yunji Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.13$3.96$13.85$48.50$169.77$594.302019-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$74.00$74.0026,510——
2020-12-30$76.80$76.8020,630——
2020-12-29$77.60$77.6031,530——
2020-12-28$76.40$76.4044,700——
2020-12-24$81.60$81.6020,430——
2020-12-23$85.60$85.6040,753——
2020-12-22$83.60$83.6040,268——
2020-12-21$87.60$87.6027,088——
2020-12-18$92.00$92.0039,575——
2020-12-17$86.40$86.4036,770——
2020-12-16$85.60$85.6026,955——
2020-12-15$90.40$90.4025,498——
2020-12-14$93.20$93.2024,880——
2020-12-11$94.00$94.0028,208——
2020-12-10$95.20$95.2034,430——
2020-12-09$98.40$98.4042,308——
2020-12-08$104.40$104.4028,425——
2020-12-07$109.60$109.6055,518——
2020-12-04$108.80$108.8097,195——
2020-12-03$109.20$109.2091,288——
2020-12-02$110.00$110.0079,773——
2020-12-01$118.40$118.4090,080——
2020-11-30$130.80$130.80163,888——
2020-11-27$152.40$152.40187,953——
2020-11-25$197.20$197.201,352,750——
2020-11-24$171.60$171.602,771,805——
2020-11-23$90.00$90.0026,138——
2020-11-20$75.60$75.602,540——
2020-11-19$74.00$74.002,230——
2020-11-18$74.40$74.405,970——
2020-11-17$74.00$74.002,103——
2020-11-16$76.00$76.005,940——
2020-11-13$74.80$74.804,803——
2020-11-12$78.80$78.8010,598——
2020-11-11$75.20$75.208,320——
2020-11-10$74.80$74.8015,023——
2020-11-09$74.00$74.003,045——
2020-11-06$73.60$73.601,458——
2020-11-05$74.80$74.803,608——
2020-11-04$74.00$74.003,945——
2020-11-03$78.00$78.006,775——
2020-11-02$80.00$80.009,010——
2020-10-30$78.00$78.008,500——
2020-10-29$79.60$79.6023,168——
2020-10-28$75.20$75.207,348——
2020-10-27$78.00$78.009,208——
2020-10-26$80.80$80.8014,305——
2020-10-23$75.20$75.202,850——
2020-10-22$74.80$74.802,655——
2020-10-21$73.60$73.603,598——
2020-10-20$72.00$72.008,563——
2020-10-19$73.20$73.203,725——
2020-10-16$73.20$73.205,653——
2020-10-15$73.60$73.605,153——
2020-10-14$76.00$76.008,615——
2020-10-13$75.20$75.204,985——
2020-10-12$74.00$74.003,928——
2020-10-09$68.00$68.003,643——
2020-10-08$70.40$70.404,195——
2020-10-07$70.80$70.803,015——
2020-10-06$72.00$72.004,358——
2020-10-05$73.20$73.203,423——
2020-10-02$72.40$72.402,905——
2020-10-01$73.20$73.208,698——
2020-09-30$73.60$73.6046,418——
2020-09-29$70.00$70.003,193——
2020-09-28$71.20$71.2010,495——
2020-09-25$70.40$70.407,858——
2020-09-24$70.00$70.0010,013——
2020-09-23$76.80$76.8011,648——
2020-09-22$76.00$76.006,468——
2020-09-21$73.60$73.603,298——
2020-09-18$72.00$72.007,360——
2020-09-17$78.00$78.003,210——
2020-09-16$79.20$79.204,163——
2020-09-15$78.80$78.801,308——
2020-09-14$80.00$80.003,848——
2020-09-11$82.80$82.808,523——
2020-09-10$78.80$78.809,588——
2020-09-09$90.00$90.006,040——
2020-09-08$90.00$90.0013,850——
2020-09-04$90.40$90.404,010——
2020-09-03$96.80$96.803,748——
2020-09-02$99.60$99.603,053——
2020-09-01$100.00$100.002,425——
2020-08-31$100.40$100.406,195——
2020-08-28$102.80$102.806,558——
2020-08-27$100.40$100.403,453——
2020-08-26$103.20$103.2012,043——
2020-08-25$104.80$104.8012,288——
2020-08-24$112.40$112.403,925——
2020-08-21$110.00$110.008,238——
2020-08-20$108.00$108.005,665——
2020-08-19$114.00$114.0017,613——
2020-08-18$125.20$125.2022,300——
2020-08-17$113.20$113.205,425——
2020-08-14$110.40$110.4010,885——
2020-08-13$110.80$110.807,495——
2020-08-12$107.00$107.002,705——
2020-08-11$107.20$107.203,165——
2020-08-10$108.00$108.005,320——
2020-08-07$106.80$106.805,898——
2020-08-06$109.60$109.607,115——
2020-08-05$114.00$114.007,345——
2020-08-04$111.60$111.604,213——
2020-08-03$113.20$113.206,590——
2020-07-31$109.20$109.2013,330——
2020-07-30$105.60$105.602,740——
2020-07-29$105.20$105.2014,493——
2020-07-28$106.80$106.803,703——
2020-07-27$106.40$106.404,215——
2020-07-24$108.00$108.004,065——
2020-07-23$106.00$106.003,810——
2020-07-22$107.60$107.603,305——
2020-07-21$111.20$111.202,535——
2020-07-20$111.20$111.205,700——
2020-07-17$107.60$107.602,648——
2020-07-16$107.60$107.604,763——
2020-07-15$108.40$108.403,715——
2020-07-14$112.40$112.404,605——
2020-07-13$111.20$111.2014,783——
2020-07-10$129.60$129.6031,828——
2020-07-09$118.40$118.4011,465——
2020-07-08$112.80$112.806,253——
2020-07-07$109.60$109.606,335——
2020-07-06$107.20$107.206,140——
2020-07-02$102.40$102.402,178——
2020-07-01$107.80$107.802,608——
2020-06-30$107.60$107.607,428——
2020-06-29$112.00$112.003,828——
2020-06-26$112.00$112.003,360——
2020-06-25$115.20$115.203,438——
2020-06-24$113.60$113.603,610——
2020-06-23$112.00$112.004,865——
2020-06-22$108.40$108.407,410——
2020-06-19$107.20$107.206,720——
2020-06-18$112.00$112.002,218——
2020-06-17$116.40$116.402,748——
2020-06-16$119.60$119.606,700——
2020-06-15$110.80$110.805,333——
2020-06-12$102.40$102.4031,540——
2020-06-11$108.80$108.8014,270——
2020-06-10$118.80$118.808,883——
2020-06-09$123.60$123.604,950——
2020-06-08$130.40$130.406,490——
2020-06-05$134.00$134.003,868——
2020-06-04$140.80$140.802,675——
2020-06-03$144.40$144.4010,658——
2020-06-02$147.60$147.605,605——
2020-06-01$135.20$135.202,128——
2020-05-29$136.00$136.003,198——
2020-05-28$132.40$132.404,693——
2020-05-27$126.00$126.005,065——
2020-05-26$140.80$140.802,040——
2020-05-22$136.00$136.002,630——
2020-05-21$154.40$154.404,468——
2020-05-20$155.20$155.203,203——
2020-05-19$154.00$154.001,728——
2020-05-18$154.00$154.001,888——
2020-05-15$161.72$161.721,593——
2020-05-14$156.00$156.002,645——
2020-05-13$157.60$157.602,700——
2020-05-12$156.80$156.801,588——
2020-05-11$159.20$159.201,200——
2020-05-08$155.60$155.601,398——
2020-05-07$147.60$147.60648——
2020-05-06$147.20$147.201,540——
2020-05-05$140.40$140.401,488——
2020-05-04$144.40$144.401,950——
2020-05-01$152.40$152.401,850——
2020-04-30$172.40$172.403,270——
2020-04-29$164.40$164.402,135——
2020-04-28$164.00$164.001,998——
2020-04-27$165.20$165.203,743——
2020-04-24$149.20$149.203,263——
2020-04-23$137.60$137.603,453——
2020-04-22$128.40$128.402,990——
2020-04-21$113.20$113.201,785——
2020-04-20$117.20$117.201,503——
2020-04-17$121.60$121.602,105——
2020-04-16$124.00$124.002,340——
2020-04-15$122.40$122.401,008——
2020-04-14$128.80$128.80828——
2020-04-13$131.60$131.60968——
2020-04-09$131.60$131.60725——
2020-04-08$124.40$124.401,208——
2020-04-07$130.00$130.001,028——
2020-04-06$132.40$132.401,285——
2020-04-03$137.20$137.202,798——
2020-04-02$141.60$141.601,570——
2020-04-01$137.20$137.20863——
2020-03-31$146.40$146.401,413——
2020-03-30$138.00$138.00303——
2020-03-27$148.40$148.401,080——
2020-03-26$144.40$144.401,145——
2020-03-25$148.00$148.002,108——
2020-03-24$142.80$142.804,150——
2020-03-23$126.00$126.001,770——
2020-03-20$127.60$127.60480——
2020-03-19$132.00$132.00803——
2020-03-18$131.60$131.602,165——
2020-03-17$148.00$148.002,958——
2020-03-16$146.00$146.002,008——
2020-03-13$140.80$140.802,068——
2020-03-12$137.60$137.601,668——
2020-03-11$154.00$154.001,810——
2020-03-10$146.80$146.804,720——
2020-03-09$164.80$164.801,058——
2020-03-06$170.80$170.803,068——
2020-03-05$175.20$175.201,265——
2020-03-04$172.00$172.001,050——
2020-03-03$178.00$178.001,565——
2020-03-02$180.80$180.801,790——
2020-02-28$166.00$166.003,070——
2020-02-27$164.00$164.00683——
2020-02-26$167.60$167.601,448——
2020-02-25$161.20$161.20875——
2020-02-24$169.60$169.60798——
2020-02-21$168.00$168.002,023——
2020-02-20$166.80$166.801,670——
2020-02-19$167.20$167.201,585——
2020-02-18$172.80$172.801,305——
2020-02-14$180.00$180.001,740——
2020-02-13$194.00$194.00813——
2020-02-12$200.00$200.00818——
2020-02-11$198.00$198.002,463——
2020-02-10$194.40$194.401,303——
2020-02-07$193.60$193.601,303——
2020-02-06$197.20$197.203,588——
2020-02-05$206.80$206.802,630——
2020-02-04$203.60$203.602,558——
2020-02-03$205.60$205.601,878——
2020-01-31$205.60$205.601,123——
2020-01-30$220.40$220.401,715——
2020-01-29$223.20$223.201,315——
2020-01-28$211.60$211.601,990——
2020-01-27$213.60$213.602,345——
2020-01-24$205.60$205.601,198——
2020-01-23$206.40$206.401,713——
2020-01-22$208.80$208.802,650——
2020-01-21$208.40$208.403,183——
2020-01-17$226.40$226.405,018——
2020-01-16$232.40$232.403,025——
2020-01-15$222.00$222.005,155——
2020-01-14$225.60$225.604,643——
2020-01-13$221.60$221.605,675——
2020-01-10$218.40$218.408,075——
2020-01-09$212.40$212.407,730——
2020-01-08$206.00$206.005,043——
2020-01-07$208.40$208.403,663——
2020-01-06$210.80$210.805,380——
2020-01-03$202.00$202.008,973——
2020-01-02$179.20$179.202,893——