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

Yunji Inc ADR (NQ: YJ )

0.7646 -0.0067 (-0.87%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 7, 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 (%)
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%)
Aug 01, 2023 1.060 1.180 1.010 1.050 83,479 -0.03(-2.78%)
Jul 31, 2023 1.060 1.120 1.060 1.080 123,358 +0.02(+1.89%)
Jul 28, 2023 1.140 1.140 1.060 1.060 123,589 -0.01(-0.93%)
Jul 27, 2023 1.060 1.130 1.050 1.070 53,768 +0.00(+0.00%)
Jul 26, 2023 1.110 1.180 1.060 1.070 70,037 -0.05(-4.46%)
Jul 25, 2023 1.240 1.260 1.120 1.120 48,352 -0.14(-11.11%)
Jul 24, 2023 1.230 1.280 1.225 1.260 5,224 +0.02(+1.61%)
Jul 21, 2023 1.240 1.260 1.230 1.240 12,982 -0.01(-0.80%)
Jul 20, 2023 1.210 1.275 1.210 1.250 24,044 +0.02(+1.63%)
Jul 19, 2023 1.220 1.308 1.220 1.230 10,018 -0.03(-2.37%)
Jul 18, 2023 1.310 1.329 1.220 1.260 35,629 -0.06(-4.55%)
Jul 17, 2023 1.410 1.410 1.320 1.320 24,692 -0.10(-7.04%)
Jul 14, 2023 1.380 1.430 1.380 1.420 32,782 +0.02(+1.43%)
Jul 13, 2023 1.410 1.430 1.360 1.400 16,515 +0.05(+3.70%)
Jul 12, 2023 1.370 1.400 1.324 1.350 24,476 +0.01(+0.75%)
Jul 11, 2023 1.370 1.370 1.290 1.340 35,161 +0.01(+0.75%)
Jul 10, 2023 1.430 1.430 1.270 1.330 63,650 -0.11(-7.64%)
Jul 07, 2023 1.510 1.510 1.420 1.440 45,087 -0.06(-4.00%)
Jul 06, 2023 1.550 1.560 1.410 1.500 53,984 -0.08(-5.06%)
Jul 05, 2023 1.660 1.660 1.510 1.580 25,789 -0.12(-7.06%)
Jul 03, 2023 1.650 1.720 1.528 1.700 19,626 +0.12(+7.59%)
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%)
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.