Australia markets closed

Yunji Inc. (YJ)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.7350-0.0049 (-0.66%)
At close: 04:00PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.73500.73500.73500.73500.7350400
13 June 20240.72200.75000.72200.74000.74009,400
12 June 20240.74000.75000.72800.72800.72809,700
11 June 20240.73000.75600.71500.73000.730016,700
10 June 20240.70000.78800.70000.78600.786015,800
07 June 20240.74000.77000.71000.71300.713013,400
06 June 20240.75000.75000.71000.74000.74002,500
05 June 20240.70400.77000.70400.75000.75003,200
04 June 20240.70300.75900.70300.73000.73001,100
03 June 20240.74900.79000.70300.75000.75007,500
31 May 20240.74900.75000.69000.75000.75007,200
30 May 20240.70500.75000.68100.68200.68206,900
29 May 20240.74000.75000.74000.74600.74601,800
28 May 20240.70200.76000.70200.74000.74002,600
24 May 20240.70000.73800.70000.73800.73804,800
23 May 20240.74000.74000.70000.72000.72004,200
22 May 20240.77300.77300.70000.72000.720035,400
21 May 20240.77000.77500.74200.77500.77504,900
20 May 20240.83000.86600.77500.77500.775014,400
17 May 20240.77000.81800.77000.81700.817019,500
16 May 20240.72500.81800.72500.77000.77007,100
15 May 20240.74000.81000.74000.81000.810010,100
14 May 20240.77000.78000.72500.77700.777013,200
13 May 20240.80400.80400.75000.78000.780012,800
10 May 20240.77600.79500.77600.79500.79501,600
09 May 20240.75300.81000.75300.78600.78604,300
08 May 20240.77500.78900.76000.76000.76003,800
07 May 20240.74000.76900.71000.76500.765015,200
06 May 20240.79000.79000.72000.77100.77105,200
03 May 20240.78000.79000.78000.78000.78003,300
02 May 20240.81800.81800.79000.79000.79002,600
01 May 20240.81700.81800.81400.81800.81804,800
30 Apr 20240.78000.82000.78000.81800.81801,800
29 Apr 20240.77600.82000.75100.76700.76703,700
26 Apr 20240.78100.80000.74500.75100.751027,100
25 Apr 20240.74000.82800.74000.78100.78104,100
24 Apr 20240.72000.89000.72000.77400.774013,800
23 Apr 20240.76500.77000.74000.75500.75503,300
22 Apr 20240.79900.80200.73300.74300.743016,400
19 Apr 20240.74200.80000.74200.80000.80002,000
18 Apr 20240.76000.76000.73000.74600.74602,600
17 Apr 20240.73300.80000.73300.79000.79009,700
16 Apr 20240.73000.77000.73000.77000.77006,300
15 Apr 20240.88700.88700.75000.77400.774027,700
12 Apr 20240.87000.88000.76000.88000.880010,200
11 Apr 20240.75000.89000.75000.81600.81608,800
10 Apr 20240.73000.89000.73000.89000.890014,400
09 Apr 20240.75900.81900.75900.81900.81901,600
08 Apr 20240.71000.81000.71000.75900.75904,500
05 Apr 20240.77000.82000.73000.76500.76503,600
04 Apr 20240.74000.77000.74000.77000.77001,000
03 Apr 20240.74000.84000.74000.78800.78801,500
02 Apr 20240.76900.80000.74000.75600.756013,500
01 Apr 20240.83000.84500.76900.76900.76904,500
28 Mar 20240.75300.86000.62000.83100.831057,300
27 Mar 20240.74500.81000.72300.76500.765013,200
26 Mar 20240.71900.87000.68200.69600.696043,100
25 Mar 20240.64000.74000.64000.68200.682024,100
22 Mar 20240.63900.72700.63900.67900.67908,200
21 Mar 20240.66000.66900.63000.64000.640012,100
20 Mar 20240.72000.73000.67000.67000.67003,300
19 Mar 20240.66500.68500.66000.67000.67006,100
18 Mar 20240.67000.74000.67000.69000.690010,700
15 Mar 20240.68000.68000.66000.66000.66006,300
14 Mar 20240.70300.71000.68000.68000.680010,600
13 Mar 20240.71000.73800.70000.70000.70003,700
12 Mar 20240.73500.73500.70000.71000.71006,600
11 Mar 20240.70000.74900.70000.70000.70009,700
08 Mar 20240.70000.75000.70000.70100.701015,100
07 Mar 20240.75000.75000.71000.71000.71008,900
06 Mar 20240.70700.75700.70700.71000.71008,500
05 Mar 20240.69000.78900.69000.74100.741026,400
04 Mar 20240.74000.79000.70000.70000.700014,300
01 Mar 20240.71100.77900.71100.72000.72007,400
29 Feb 20240.72200.77900.70100.73800.738053,000
28 Feb 20240.75400.78000.73000.73000.730041,300
27 Feb 20240.85400.87000.79000.81100.811032,400
26 Feb 20240.91000.96000.85000.88000.880065,700
23 Feb 20241.00001.00000.90000.94000.940047,600
22 Feb 20241.06001.06400.91300.96000.960048,000
21 Feb 20240.80801.18000.70801.06001.0600384,900
20 Feb 20240.85700.87900.65200.85000.8500212,200
16 Feb 20240.73100.92000.62000.91000.91002,746,600
15 Feb 20240.53800.64900.53800.62000.62009,200
14 Feb 20240.60000.65300.55000.57000.570023,500
13 Feb 20240.57300.62000.57300.62000.62004,300
12 Feb 20240.60500.62000.60000.61000.610019,700
09 Feb 20240.60500.64000.60500.63900.63903,100
08 Feb 20240.64100.64100.60500.61200.612011,200
07 Feb 20240.62000.64100.62000.64100.64105,100
06 Feb 20240.62000.65000.62000.65000.6500500
05 Feb 20240.65900.65900.63900.65000.65001,300
02 Feb 20240.62600.65300.61800.65000.65003,500
01 Feb 20240.60800.60800.60800.60800.6080700
31 Jan 20240.65800.65900.60700.63900.63903,700
30 Jan 20240.70900.70900.63000.63100.63106,500
29 Jan 20240.70000.75000.62400.70000.700010,500
26 Jan 20240.66000.66000.60000.63500.635020,500
25 Jan 20240.62000.65400.62000.65400.65404,000
24 Jan 20240.65000.65000.65000.65000.6500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...