Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yunji Inc. - American Depository Shares (NQ: YJ )

1.669 -0.041 (-2.40%)
Streaming Delayed Price Updated: 3:45 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.700 1.710 1.660 1.669 10,604 -0.09(-5.17%)
Dec 19, 2024 1.670 1.850 1.650 1.760 73,385 +0.04(+2.33%)
Dec 18, 2024 1.780 1.780 1.650 1.720 32,388 -0.15(-8.02%)
Dec 17, 2024 1.750 1.920 1.670 1.870 24,681 +0.07(+3.89%)
Dec 16, 2024 1.840 1.950 1.800 1.800 32,754 -0.10(-5.26%)
Dec 13, 2024 1.990 2.150 1.820 1.900 126,567 -0.25(-11.63%)
Dec 12, 2024 1.930 2.400 1.890 2.150 374,676 +0.05(+2.38%)
Dec 11, 2024 2.140 2.230 1.750 2.100 3,473,344 +0.48(+29.63%)
Dec 10, 2024 1.650 1.680 1.620 1.620 2,835 -0.17(-9.50%)
Dec 09, 2024 1.600 1.820 1.600 1.790 5,435 +0.20(+12.57%)
Dec 06, 2024 1.530 1.590 1.530 1.590 1,328 -0.08(-4.78%)
Dec 05, 2024 1.900 1.900 1.670 1.670 8,231 -0.26(-13.47%)
Dec 04, 2024 1.760 1.930 1.760 1.930 1,611 -0.01(-0.52%)
Dec 03, 2024 1.770 1.940 1.670 1.940 1,492 +0.16(+9.08%)
Dec 02, 2024 1.660 1.778 1.660 1.778 1,532 +0.06(+3.40%)
Nov 29, 2024 1.720 1.720 1.720 1.720 721 +0.04(+2.38%)
Nov 27, 2024 1.736 1.745 1.680 1.680 1,688 -0.02(-1.18%)
Nov 26, 2024 1.825 1.961 1.700 1.700 9,546 -0.05(-3.13%)
Nov 25, 2024 1.700 1.870 1.700 1.755 8,601 +0.05(+3.24%)
Nov 22, 2024 1.730 1.730 1.660 1.700 4,318 +0.06(+3.66%)
Nov 21, 2024 1.720 1.860 1.560 1.640 16,787 -0.35(-17.59%)
Nov 20, 2024 1.940 2.038 1.880 1.990 8,832 +0.07(+3.52%)
Nov 19, 2024 1.710 1.980 1.710 1.922 8,020 +0.27(+16.54%)
Nov 18, 2024 1.510 1.649 1.510 1.649 11,032 +0.13(+8.52%)
Nov 15, 2024 1.470 1.550 1.460 1.520 8,359 +0.07(+4.83%)
Nov 14, 2024 1.540 1.540 1.450 1.450 1,861 -0.09(-5.84%)
Nov 13, 2024 1.590 1.590 1.530 1.540 6,455 -0.09(-5.52%)
Nov 12, 2024 1.630 1.655 1.595 1.630 3,885 -0.01(-0.62%)
Nov 11, 2024 1.650 1.680 1.631 1.640 4,699 +0.03(+1.86%)
Nov 08, 2024 1.590 1.640 1.560 1.610 2,342 -0.06(-3.88%)
Nov 07, 2024 1.610 1.710 1.610 1.675 12,221 +0.10(+6.69%)
Nov 06, 2024 1.710 1.780 1.500 1.570 38,388 -0.08(-4.85%)
Nov 05, 2024 1.710 1.850 1.632 1.650 3,079 -0.11(-6.25%)
Nov 04, 2024 1.800 1.800 1.600 1.760 40,290 -0.25(-12.44%)
Nov 01, 2024 1.930 2.490 1.930 2.010 88,848 +0.06(+3.08%)
Oct 31, 2024 2.010 2.055 1.950 1.950 2,594 -0.05(-2.50%)
Oct 30, 2024 2.070 2.067 2.000 2.000 863 +0.00(+0.00%)
Oct 29, 2024 2.100 2.100 1.990 2.000 9,806 -0.07(-3.53%)
Oct 28, 2024 2.050 2.100 2.000 2.073 2,738 +0.07(+3.66%)
Oct 25, 2024 2.020 2.184 1.980 2.000 15,107 -0.01(-0.50%)
Oct 24, 2024 2.080 2.080 2.010 2.010 1,310 +0.00(+0.00%)
Oct 23, 2024 2.210 2.220 2.010 2.010 2,313 -0.10(-4.74%)
Oct 22, 2024 2.110 2.110 2.110 2.110 633 +0.00(+0.00%)
Oct 21, 2024 2.150 2.215 2.110 2.110 1,078 +0.01(+0.48%)
Oct 18, 2024 2.100 2.100 2.070 2.100 958 +0.04(+1.69%)
Oct 17, 2024 2.150 2.150 2.065 2.065 771 +0.02(+0.73%)
Oct 16, 2024 1.990 2.120 1.970 2.050 8,215 +0.09(+4.59%)
Oct 15, 2024 2.060 2.060 1.950 1.960 5,673 -0.14(-6.66%)
Oct 14, 2024 2.040 2.280 1.980 2.100 6,064 -0.10(-4.55%)
Oct 11, 2024 2.200 2.200 2.200 2.200 326 +0.11(+5.26%)
Oct 10, 2024 2.260 2.260 1.881 2.090 23,655 -0.17(-7.52%)
Oct 09, 2024 2.370 2.540 2.260 2.260 6,015 -0.08(-3.42%)
Oct 08, 2024 2.420 2.420 2.250 2.340 12,361 -0.13(-5.26%)
Oct 07, 2024 2.490 2.490 2.310 2.470 27,257 +0.12(+5.11%)
Oct 04, 2024 2.260 2.414 2.150 2.350 8,992 +0.09(+3.98%)
Oct 03, 2024 2.330 2.330 2.191 2.260 10,233 -0.16(-6.48%)
Oct 02, 2024 2.320 2.450 2.100 2.417 14,343 +0.12(+5.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.