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

Yunji Inc ADR (NQ: YJ )

0.8100 +0.0500 (+6.58%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 9, 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 (%)
Oct 31, 2023 0.7600 0.7600 0.6841 0.7200 23,391 -0.06(-7.38%)
Oct 30, 2023 0.7501 0.7990 0.7500 0.7774 10,681 -0.02(-2.83%)
Oct 27, 2023 0.8000 0.8046 0.8000 0.8000 8,740 -0.04(-4.48%)
Oct 26, 2023 0.7401 0.8395 0.7401 0.8375 12,516 +0.06(+7.36%)
Oct 25, 2023 0.8001 0.8001 0.7702 0.7801 2,226 -0.03(-3.69%)
Oct 24, 2023 0.8000 0.8770 0.8000 0.8100 2,949 +0.01(+1.25%)
Oct 23, 2023 0.8600 0.8641 0.8000 0.8000 15,206 -0.09(-10.10%)
Oct 20, 2023 0.8000 0.8900 0.8000 0.8899 15,041 +0.03(+3.18%)
Oct 19, 2023 0.8100 0.9000 0.8000 0.8625 29,215 -0.09(-9.91%)
Oct 18, 2023 0.8699 0.9650 0.7700 0.9574 60,481 +0.03(+2.95%)
Oct 17, 2023 0.8300 0.9900 0.7500 0.9300 41,686 +0.12(+15.13%)
Oct 16, 2023 0.6600 0.8078 0.6600 0.8078 44,862 +0.09(+13.17%)
Oct 13, 2023 0.7800 0.8066 0.6456 0.7138 72,313 -0.09(-11.26%)
Oct 12, 2023 0.8000 0.8400 0.7500 0.8044 155,044 +0.05(+7.28%)
Oct 11, 2023 0.6800 0.7734 0.6800 0.7498 573,082 -0.00(-0.01%)
Oct 10, 2023 0.6800 0.7499 0.6600 0.7499 3,502 +0.06(+8.68%)
Oct 09, 2023 0.6700 0.7600 0.6300 0.6900 29,274 +0.01(+1.46%)
Oct 06, 2023 0.6990 0.7598 0.6624 0.6801 6,998 +0.00(+0.29%)
Oct 05, 2023 0.6847 0.6990 0.6550 0.6781 3,830 -0.01(-1.05%)
Oct 04, 2023 0.7400 0.7400 0.6847 0.6853 1,851 -0.03(-4.82%)
Oct 03, 2023 0.7310 0.7699 0.7200 0.7200 3,902 -0.01(-1.50%)
Oct 02, 2023 0.7110 0.7310 0.7110 0.7310 1,006 +0.04(+5.94%)
Sep 29, 2023 0.6900 0.7085 0.6846 0.6900 6,010 -0.02(-3.09%)
Sep 28, 2023 0.7642 0.7642 0.7120 0.7120 1,694 -0.05(-6.83%)
Sep 27, 2023 0.8150 0.8280 0.7100 0.7642 22,129 -0.08(-9.02%)
Sep 26, 2023 0.9900 0.9900 0.8400 0.8400 99,960 -0.19(-18.06%)
Sep 25, 2023 0.8000 1.050 0.7503 1.025 168,251 +0.23(+28.15%)
Sep 22, 2023 0.6900 0.8490 0.6900 0.8000 71,206 +0.11(+15.11%)
Sep 21, 2023 0.6701 0.6950 0.6701 0.6950 5,102 +0.02(+3.73%)
Sep 20, 2023 0.6699 0.6700 0.6690 0.6700 7,240 +0.03(+3.89%)
Sep 19, 2023 0.6500 0.6698 0.6100 0.6449 12,309 -0.01(-0.78%)
Sep 18, 2023 0.6359 0.6789 0.6358 0.6500 5,489 +0.02(+3.17%)
Sep 15, 2023 0.5906 0.6605 0.5906 0.6300 32,726 +0.01(+2.19%)
Sep 14, 2023 0.6001 0.6500 0.5902 0.6165 38,905 +0.03(+4.49%)
Sep 13, 2023 0.6100 0.6280 0.5800 0.5900 7,441 -0.01(-2.32%)
Sep 12, 2023 0.6000 0.6119 0.5903 0.6040 34,087 +0.02(+4.14%)
Sep 11, 2023 0.5700 0.5990 0.5699 0.5800 14,844 +0.01(+1.40%)
Sep 08, 2023 0.5900 0.6000 0.5600 0.5720 6,046 -0.01(-1.38%)
Sep 07, 2023 0.6040 0.6040 0.5700 0.5800 32,800 -0.03(-4.13%)
Sep 06, 2023 0.6300 0.6321 0.6011 0.6050 30,234 -0.03(-5.17%)
Sep 05, 2023 0.6705 0.7118 0.6000 0.6380 135,048 -0.03(-4.83%)
Sep 01, 2023 0.7090 0.7090 0.6600 0.6704 19,503 -0.03(-4.23%)
Aug 31, 2023 0.6807 0.7270 0.6801 0.7000 20,075 -0.00(-0.57%)
Aug 30, 2023 0.6980 0.7150 0.6690 0.7040 15,113 -0.02(-2.22%)
Aug 29, 2023 0.6600 0.7200 0.6600 0.7200 22,415 +0.04(+5.88%)
Aug 28, 2023 0.6500 0.7350 0.6510 0.6800 55,319 +0.02(+2.72%)
Aug 25, 2023 0.8070 0.8280 0.6600 0.6620 109,039 -0.15(-18.27%)
Aug 24, 2023 0.9600 0.9600 0.8011 0.8100 153,065 -0.15(-15.62%)
Aug 23, 2023 1.030 1.030 0.9365 0.9600 20,258 -0.08(-7.69%)
Aug 22, 2023 1.010 1.080 1.010 1.040 17,525 +0.01(+0.97%)
Aug 21, 2023 1.030 1.140 1.030 1.030 57,907 -0.01(-0.96%)
Aug 18, 2023 0.8700 1.170 0.8500 1.040 169,113 +0.12(+13.66%)
Aug 17, 2023 0.9900 0.9862 0.9000 0.9150 12,195 -0.02(-2.66%)
Aug 16, 2023 0.8800 0.9995 0.8300 0.9400 140,428 +0.03(+3.18%)
Aug 15, 2023 0.7590 1.050 0.7500 0.9110 685,280 +0.13(+16.48%)
Aug 14, 2023 0.8575 0.8840 0.7470 0.7821 57,847 -0.10(-11.53%)
Aug 11, 2023 0.8600 0.8848 0.7901 0.8840 140,204 +0.02(+2.66%)
Aug 10, 2023 0.9090 0.9100 0.8611 0.8611 19,034 -0.02(-2.78%)
Aug 09, 2023 0.9121 0.9400 0.8600 0.8857 76,979 -0.04(-4.76%)
Aug 08, 2023 0.9800 1.000 0.8751 0.9300 71,275 -0.08(-7.92%)
Aug 07, 2023 1.090 1.090 0.9500 1.010 94,801 +0.00(+0.00%)
Aug 04, 2023 1.110 1.110 1.010 1.010 119,061 -0.08(-7.34%)
Aug 03, 2023 1.060 1.127 1.040 1.090 43,910 +0.00(+0.00%)
Aug 02, 2023 1.080 1.150 1.030 1.090 68,616 +0.04(+3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.