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

Yunji Inc ADR (NQ: YJ )

0.7600 -0.0046 (-0.60%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 8, 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 (%)
Jun 30, 2023 1.560 1.690 1.480 1.580 38,938 +0.04(+2.60%)
Jun 29, 2023 1.530 1.570 1.520 1.540 15,337 -0.02(-1.28%)
Jun 28, 2023 1.530 1.620 1.530 1.560 25,859 -0.05(-3.11%)
Jun 27, 2023 1.570 1.610 1.500 1.610 34,794 -0.02(-1.23%)
Jun 26, 2023 1.760 1.760 1.600 1.630 41,289 -0.09(-5.23%)
Jun 23, 2023 1.820 1.820 1.630 1.720 49,445 -0.10(-5.49%)
Jun 22, 2023 1.880 1.890 1.818 1.820 49,369 -0.12(-6.19%)
Jun 21, 2023 1.860 2.020 1.860 1.940 52,838 +0.03(+1.57%)
Jun 20, 2023 1.840 2.092 1.800 1.910 129,894 -0.05(-2.75%)
Jun 16, 2023 2.140 2.200 1.901 1.964 436,117 +0.00(+0.05%)
Jun 15, 2023 1.938 2.055 1.851 1.963 76,540 +0.11(+6.11%)
Jun 14, 2023 1.900 2.040 1.834 1.850 159,150 -0.09(-4.64%)
Jun 13, 2023 1.950 2.120 1.833 1.940 210,973 -0.01(-0.51%)
Jun 12, 2023 1.911 2.400 1.870 1.950 306,232 -0.28(-12.67%)
Jun 09, 2023 1.900 3.750 1.891 2.233 3,623,283 +0.28(+14.51%)
Jun 08, 2023 2.000 2.395 1.850 1.950 156,478 -0.03(-1.66%)
Jun 07, 2023 2.020 2.190 1.504 1.983 561,977 -0.09(-4.39%)
Jun 06, 2023 2.100 2.200 1.950 2.074 308,294 +0.02(+1.17%)
Jun 05, 2023 2.678 2.857 2.000 2.050 532,181 -1.15(-35.94%)
Jun 02, 2023 3.553 5.800 2.803 3.200 8,347,818 +1.08(+50.87%)
Jun 01, 2023 2.194 2.297 1.982 2.121 39,876 +0.09(+4.48%)
May 31, 2023 2.000 2.400 1.960 2.030 33,282 +0.07(+3.52%)
May 30, 2023 2.123 2.179 1.909 1.961 4,443 -0.14(-6.62%)
May 26, 2023 2.000 2.111 1.903 2.100 8,019 +0.10(+5.00%)
May 25, 2023 1.901 2.116 1.901 2.000 11,714 +0.10(+5.21%)
May 24, 2023 1.844 2.500 1.840 1.901 61,405 +0.00(+0.00%)
May 23, 2023 1.900 2.057 1.864 1.901 35,855 -0.02(-1.30%)
May 22, 2023 2.000 2.480 1.850 1.926 98,252 +0.09(+4.90%)
May 19, 2023 2.243 2.365 1.830 1.836 46,099 -0.48(-20.59%)
May 18, 2023 2.300 3.000 2.300 2.312 23,151 -0.54(-18.88%)
May 17, 2023 2.842 3.000 2.650 2.850 973 -0.15(-5.00%)
May 16, 2023 2.700 3.000 2.600 3.000 1,339 +0.15(+5.26%)
May 15, 2023 2.500 2.850 2.500 2.850 9,029 +0.05(+1.75%)
May 12, 2023 3.076 3.076 2.580 2.801 8,859 -0.45(-13.89%)
May 11, 2023 3.200 3.399 3.200 3.253 1,228 +0.19(+6.27%)
May 10, 2023 3.093 3.100 3.060 3.061 828 +0.01(+0.33%)
May 09, 2023 3.100 3.200 3.035 3.051 1,372 -0.10(-3.14%)
May 08, 2023 3.208 3.208 3.020 3.150 429 -0.15(-4.55%)
May 05, 2023 3.223 3.348 3.021 3.300 1,157 +0.30(+10.00%)
May 04, 2023 3.100 3.250 3.000 3.000 4,470 -0.20(-6.25%)
May 03, 2023 3.300 3.490 3.031 3.200 7,530 -0.25(-7.27%)
May 02, 2023 3.400 3.646 3.300 3.451 32,608 +0.25(+7.84%)
May 01, 2023 3.410 3.475 3.001 3.200 2,145 -0.16(-4.88%)
Apr 28, 2023 3.200 3.397 2.500 3.364 9,322 +0.06(+1.91%)
Apr 27, 2023 3.315 3.400 3.154 3.301 722 +0.00(+0.00%)
Apr 26, 2023 3.700 3.700 3.150 3.301 3,190 -0.06(-1.76%)
Apr 25, 2023 3.150 3.500 3.150 3.360 2,084 -0.14(-4.00%)
Apr 24, 2023 3.400 3.750 3.280 3.500 3,917 +0.00(+0.00%)
Apr 21, 2023 3.500 3.700 3.416 3.500 1,464 -0.16(-4.35%)
Apr 20, 2023 3.554 3.731 3.554 3.659 3,072 -0.04(-1.11%)
Apr 19, 2023 3.500 3.801 3.500 3.700 3,899 +0.20(+5.71%)
Apr 18, 2023 3.656 3.830 3.449 3.500 3,176 -0.10(-2.78%)
Apr 17, 2023 3.801 3.915 3.500 3.600 2,378 -0.20(-5.26%)
Apr 14, 2023 3.800 4.099 3.800 3.800 10,913 +0.08(+2.15%)
Apr 13, 2023 3.500 3.885 3.500 3.720 2,658 +0.02(+0.51%)
Apr 12, 2023 3.500 3.730 3.400 3.701 6,343 +0.10(+2.78%)
Apr 11, 2023 3.500 3.601 3.500 3.601 5,320 +0.10(+2.89%)
Apr 10, 2023 3.500 3.650 3.500 3.500 8,011 -0.22(-5.91%)
Apr 06, 2023 3.741 3.860 3.568 3.720 8,377 -0.04(-1.09%)
Apr 05, 2023 3.730 3.900 3.730 3.761 249 +0.02(+0.56%)
Apr 04, 2023 4.000 4.099 3.740 3.740 4,076 -0.02(-0.66%)
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.