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 (%)
May 08, 2024 0.7750 0.7890 0.7600 0.7600 3,787 -0.00(-0.60%)
May 07, 2024 0.7400 0.7690 0.7099 0.7646 15,246 -0.01(-0.87%)
May 06, 2024 0.7900 0.7900 0.7203 0.7713 5,204 -0.01(-1.12%)
May 03, 2024 0.7800 0.7900 0.7800 0.7800 3,275 -0.01(-1.27%)
May 02, 2024 0.8179 0.8180 0.7900 0.7900 2,633 -0.03(-3.42%)
May 01, 2024 0.8170 0.8180 0.8143 0.8180 4,831 +0.00(+0.00%)
Apr 30, 2024 0.7800 0.8200 0.7800 0.8180 1,773 +0.05(+6.61%)
Apr 29, 2024 0.7760 0.8200 0.7506 0.7673 3,748 +0.02(+2.17%)
Apr 26, 2024 0.7810 0.8000 0.7450 0.7510 27,088 -0.03(-3.84%)
Apr 25, 2024 0.7400 0.8277 0.7400 0.7810 4,057 +0.01(+0.96%)
Apr 24, 2024 0.7201 0.8900 0.7201 0.7736 13,813 +0.02(+2.45%)
Apr 23, 2024 0.7650 0.7700 0.7402 0.7551 3,295 +0.01(+1.63%)
Apr 22, 2024 0.7990 0.8015 0.7329 0.7430 16,379 -0.06(-7.11%)
Apr 19, 2024 0.7415 0.7999 0.7415 0.7999 1,974 +0.05(+7.30%)
Apr 18, 2024 0.7599 0.7599 0.7302 0.7455 2,640 -0.04(-5.57%)
Apr 17, 2024 0.7332 0.8000 0.7332 0.7895 9,689 +0.02(+2.53%)
Apr 16, 2024 0.7300 0.7700 0.7300 0.7700 6,336 -0.00(-0.57%)
Apr 15, 2024 0.8871 0.8871 0.7499 0.7744 27,713 -0.11(-12.00%)
Apr 12, 2024 0.8700 0.8800 0.7600 0.8800 10,832 +0.06(+7.83%)
Apr 11, 2024 0.7501 0.8900 0.7501 0.8161 8,822 -0.07(-8.30%)
Apr 10, 2024 0.7304 0.8900 0.7304 0.8900 14,455 +0.07(+8.67%)
Apr 09, 2024 0.7588 0.8190 0.7588 0.8190 1,562 +0.06(+7.95%)
Apr 08, 2024 0.7102 0.8100 0.7102 0.7587 4,500 -0.01(-0.84%)
Apr 05, 2024 0.7700 0.8200 0.7300 0.7651 3,605 -0.00(-0.64%)
Apr 04, 2024 0.7401 0.7701 0.7401 0.7700 964 -0.02(-2.25%)
Apr 03, 2024 0.7400 0.8400 0.7400 0.7877 1,598 +0.03(+4.22%)
Apr 02, 2024 0.7700 0.8001 0.7400 0.7558 13,487 -0.01(-1.74%)
Apr 01, 2024 0.8299 0.8450 0.7692 0.7692 4,455 -0.06(-7.41%)
Mar 28, 2024 0.7525 0.8601 0.6200 0.8308 57,278 +0.07(+8.60%)
Mar 27, 2024 0.7450 0.8100 0.7231 0.7650 13,209 +0.07(+9.93%)
Mar 26, 2024 0.7189 0.8699 0.6820 0.6959 43,091 +0.01(+2.04%)
Mar 25, 2024 0.6401 0.7400 0.6401 0.6820 24,087 +0.00(+0.47%)
Mar 22, 2024 0.6393 0.7270 0.6393 0.6788 8,187 +0.04(+6.06%)
Mar 21, 2024 0.6600 0.6690 0.6300 0.6400 12,137 -0.03(-4.48%)
Mar 20, 2024 0.7200 0.7300 0.6700 0.6700 3,292 +0.00(+0.00%)
Mar 19, 2024 0.6700 0.6850 0.6600 0.6700 6,131 -0.02(-2.93%)
Mar 18, 2024 0.6701 0.7400 0.6700 0.6902 10,713 +0.03(+4.58%)
Mar 15, 2024 0.6800 0.6800 0.6600 0.6600 6,646 -0.02(-2.94%)
Mar 14, 2024 0.7000 0.7100 0.6800 0.6800 10,640 -0.02(-2.86%)
Mar 13, 2024 0.7100 0.7380 0.7000 0.7000 3,719 -0.01(-1.42%)
Mar 12, 2024 0.7400 0.7350 0.7000 0.7101 6,593 +0.01(+1.44%)
Mar 11, 2024 0.7001 0.7490 0.7000 0.7000 9,740 -0.00(-0.14%)
Mar 08, 2024 0.7000 0.7500 0.7000 0.7010 15,081 -0.01(-1.27%)
Mar 07, 2024 0.7500 0.7500 0.7100 0.7100 8,896 +0.00(+0.00%)
Mar 06, 2024 0.7070 0.7565 0.7070 0.7100 8,512 -0.03(-4.12%)
Mar 05, 2024 0.6900 0.7889 0.6900 0.7405 26,418 +0.04(+5.79%)
Mar 04, 2024 0.7400 0.7900 0.7000 0.7000 14,427 -0.02(-2.78%)
Mar 01, 2024 0.7110 0.7790 0.7110 0.7200 7,436 -0.02(-2.39%)
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%)
Dec 01, 2023 0.7500 0.8001 0.7500 0.8001 7,890 +0.06(+8.11%)
Nov 30, 2023 0.7401 0.7401 0.7401 0.7401 402 -0.02(-2.04%)
Nov 29, 2023 0.7900 0.7900 0.7500 0.7555 7,239 -0.03(-4.06%)
Nov 28, 2023 0.7500 0.7875 0.7500 0.7875 1,478 -0.02(-1.93%)
Nov 27, 2023 0.7800 0.8445 0.7400 0.8030 15,872 -0.02(-1.94%)
Nov 24, 2023 0.8100 0.8500 0.8100 0.8189 4,256 -0.02(-2.51%)
Nov 22, 2023 0.8500 0.8500 0.8100 0.8400 3,337 +0.00(+0.00%)
Nov 21, 2023 0.8190 0.8400 0.8190 0.8400 1,449 +0.02(+2.44%)
Nov 20, 2023 0.8400 0.8400 0.8084 0.8200 6,309 -0.01(-1.20%)
Nov 17, 2023 0.8300 0.8300 0.8299 0.8300 2,399 +0.02(+2.47%)
Nov 16, 2023 0.7400 0.8388 0.7400 0.8100 3,409 +0.02(+2.18%)
Nov 15, 2023 0.7750 0.8388 0.7750 0.7927 14,617 +0.02(+3.01%)
Nov 14, 2023 0.7240 0.7695 0.7240 0.7695 3,533 +0.05(+6.86%)
Nov 13, 2023 0.7200 0.7201 0.6900 0.7201 4,478 -0.03(-4.00%)
Nov 10, 2023 0.7500 0.7651 0.7500 0.7501 17,218 +0.00(+0.01%)
Nov 09, 2023 0.7500 0.7876 0.7500 0.7500 25,499 -0.01(-1.32%)
Nov 08, 2023 0.7500 0.8800 0.7480 0.7600 34,317 +0.01(+1.60%)
Nov 07, 2023 0.7117 0.7489 0.7101 0.7480 2,073 +0.04(+5.35%)
Nov 06, 2023 0.7300 0.7350 0.7100 0.7100 6,917 -0.02(-2.74%)
Nov 03, 2023 0.7261 0.7673 0.7260 0.7300 9,673 -0.01(-0.95%)
Nov 02, 2023 0.6900 0.7600 0.6900 0.7370 5,254 +0.03(+4.76%)
Nov 01, 2023 0.6990 0.7901 0.6700 0.7035 12,840 -0.02(-2.29%)
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%)
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.