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

Yunji Inc ADR (NQ: YJ )

0.7510 -0.0300 (-3.84%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.7221 0.7787 0.7010 0.7376 52,993 +0.01(+1.04%)
Feb 28, 2024 0.7500 0.7800 0.7300 0.7300 40,313 -0.08(-9.99%)
Feb 27, 2024 0.8536 0.8697 0.7900 0.8110 32,357 -0.07(-7.84%)
Feb 26, 2024 0.9100 0.9600 0.8500 0.8800 65,500 -0.06(-6.38%)
Feb 23, 2024 1.000 1.000 0.9000 0.9400 47,676 -0.02(-2.06%)
Feb 22, 2024 1.060 1.064 0.9130 0.9598 47,863 -0.10(-9.45%)
Feb 21, 2024 0.8075 1.180 0.7082 1.060 384,013 +0.21(+24.71%)
Feb 20, 2024 0.8565 0.8790 0.6520 0.8500 210,565 -0.06(-6.59%)
Feb 16, 2024 0.7300 0.9200 0.6200 0.9100 2,747,964 +0.29(+46.77%)
Feb 15, 2024 0.5376 0.6489 0.5376 0.6200 9,152 +0.05(+8.77%)
Feb 14, 2024 0.6000 0.6530 0.5499 0.5700 23,472 -0.05(-8.06%)
Feb 13, 2024 0.5730 0.6200 0.5730 0.6200 4,272 +0.01(+1.64%)
Feb 12, 2024 0.6050 0.6195 0.6000 0.6100 19,671 -0.03(-4.60%)
Feb 09, 2024 0.6050 0.6395 0.6050 0.6394 3,081 +0.03(+4.48%)
Feb 08, 2024 0.6413 0.6413 0.6050 0.6120 11,197 -0.03(-4.54%)
Feb 07, 2024 0.6200 0.6411 0.6200 0.6411 3,951 -0.01(-1.37%)
Feb 06, 2024 0.6200 0.6500 0.6200 0.6500 539 +0.00(+0.00%)
Feb 05, 2024 0.6585 0.6585 0.6390 0.6500 1,288 +0.00(+0.00%)
Feb 02, 2024 0.6259 0.6525 0.6181 0.6500 3,463 +0.04(+7.00%)
Feb 01, 2024 0.6075 0.6075 0.6075 0.6075 668 -0.03(-4.94%)
Jan 31, 2024 0.6584 0.6585 0.6066 0.6391 3,695 +0.01(+1.27%)
Jan 30, 2024 0.7088 0.7088 0.6300 0.6311 6,450 -0.07(-9.83%)
Jan 29, 2024 0.7000 0.7500 0.6238 0.6999 10,500 +0.06(+10.19%)
Jan 26, 2024 0.6600 0.6600 0.6000 0.6352 20,466 -0.02(-2.89%)
Jan 25, 2024 0.6200 0.6541 0.6200 0.6541 4,038 +0.00(+0.63%)
Jan 23, 2024 0.6500 28 -0.02(-2.55%)
Jan 22, 2024 0.6485 0.6670 0.6300 0.6670 1,757 +0.02(+2.65%)
Jan 19, 2024 0.6685 0.6890 0.6400 0.6498 19,582 -0.02(-3.01%)
Jan 18, 2024 0.6700 0.6700 0.6700 0.6700 253 -0.02(-2.74%)
Jan 17, 2024 0.6700 0.6889 0.6700 0.6889 3,699 -0.00(-0.01%)
Jan 16, 2024 0.7600 0.7300 0.6650 0.6890 31,786 -0.08(-10.52%)
Jan 12, 2024 0.6663 0.7737 0.6662 0.7700 12,486 +0.00(+0.26%)
Jan 11, 2024 0.7499 0.7800 0.7400 0.7680 4,849 +0.02(+2.41%)
Jan 10, 2024 0.6300 0.7900 0.6300 0.7499 18,793 +0.09(+13.62%)
Jan 09, 2024 0.6800 0.6823 0.6500 0.6600 6,983 -0.00(-0.44%)
Jan 08, 2024 0.6500 0.6827 0.6500 0.6629 8,242 -0.02(-2.66%)
Jan 05, 2024 0.7000 0.7200 0.6799 0.6810 12,535 -0.02(-2.70%)
Jan 04, 2024 0.6990 0.6999 0.6801 0.6999 3,647 -0.00(-0.01%)
Jan 03, 2024 0.7158 0.7340 0.6980 0.7000 3,655 -0.03(-4.50%)
Jan 02, 2024 0.7100 0.7352 0.6980 0.7330 8,296 +0.02(+3.11%)
Dec 29, 2023 0.7200 0.7420 0.6800 0.7109 15,780 -0.04(-5.18%)
Dec 28, 2023 0.7700 0.7700 0.7333 0.7497 12,835 -0.04(-5.10%)
Dec 27, 2023 0.8000 0.8000 0.7600 0.7900 5,614 -0.01(-1.25%)
Dec 26, 2023 0.7400 0.8000 0.7400 0.8000 1,805 +0.03(+4.36%)
Dec 22, 2023 0.7300 0.7792 0.7300 0.7666 3,245 -0.03(-3.57%)
Dec 21, 2023 0.7900 0.8350 0.7502 0.7950 3,760 +0.01(+0.63%)
Dec 20, 2023 0.7900 0.7901 0.7900 0.7900 2,442 +0.00(+0.00%)
Dec 19, 2023 0.7800 0.8389 0.7800 0.7900 7,332 -0.01(-1.73%)
Dec 18, 2023 0.8250 0.8400 0.7700 0.8039 3,976 -0.03(-3.14%)
Dec 15, 2023 0.7800 0.8550 0.7700 0.8300 10,020 +0.02(+2.75%)
Dec 14, 2023 0.7802 0.8400 0.7800 0.8078 14,277 -0.03(-3.71%)
Dec 13, 2023 0.7700 0.8431 0.7700 0.8389 5,689 +0.00(+0.11%)
Dec 12, 2023 0.8190 0.8380 0.8000 0.8380 2,054 +0.02(+2.32%)
Dec 11, 2023 0.8000 0.8399 0.8000 0.8190 9,784 +0.03(+3.67%)
Dec 08, 2023 0.7800 0.8370 0.7800 0.7900 5,055 -0.03(-3.66%)
Dec 07, 2023 0.7769 0.8200 0.7701 0.8200 4,867 -0.02(-2.03%)
Dec 06, 2023 0.7700 0.8370 0.7700 0.8370 4,932 +0.05(+5.80%)
Dec 05, 2023 0.8370 0.8370 0.7603 0.7911 7,539 -0.03(-3.52%)
Dec 04, 2023 0.8000 0.8200 0.7951 0.8200 4,153 +0.02(+2.49%)
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.