Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,274.05
-131.61(-0.34%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,145.51
+1.38(+0.02%)
Bitcoin USD
57,644.68
-3,605.94(-5.89%)
CMC Crypto 200
1,198.91
-140.15(-10.45%)

Yunji Inc. (YJ)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.8180

+0.0480

(+6.23%)

As of 04:00PM EDT. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.8000	0.8180	0.8180	0.8180	0.8180	710
29 Apr 2024	0.7760	0.8200	0.7510	0.7670	0.7670	3,700
26 Apr 2024	0.7810	0.8000	0.7450	0.7510	0.7510	27,100
25 Apr 2024	0.7400	0.8280	0.7400	0.7810	0.7810	4,100
24 Apr 2024	0.7200	0.8900	0.7200	0.7740	0.7740	13,800
23 Apr 2024	0.7650	0.7700	0.7400	0.7550	0.7550	3,300
22 Apr 2024	0.7990	0.8020	0.7330	0.7430	0.7430	16,400
19 Apr 2024	0.7420	0.8000	0.7420	0.8000	0.8000	2,000
18 Apr 2024	0.7600	0.7600	0.7300	0.7460	0.7460	2,600
17 Apr 2024	0.7330	0.8000	0.7330	0.7900	0.7900	9,700
16 Apr 2024	0.7300	0.7700	0.7300	0.7700	0.7700	6,300
15 Apr 2024	0.8870	0.8870	0.7500	0.7740	0.7740	27,700
12 Apr 2024	0.8700	0.8800	0.7600	0.8800	0.8800	10,200
11 Apr 2024	0.7500	0.8900	0.7500	0.8160	0.8160	8,800
10 Apr 2024	0.7300	0.8900	0.7300	0.8900	0.8900	14,400
09 Apr 2024	0.7590	0.8190	0.7590	0.8190	0.8190	1,600
08 Apr 2024	0.7100	0.8100	0.7100	0.7590	0.7590	4,500
05 Apr 2024	0.7700	0.8200	0.7300	0.7650	0.7650	3,600
04 Apr 2024	0.7400	0.7700	0.7400	0.7700	0.7700	1,000
03 Apr 2024	0.7400	0.8400	0.7400	0.7880	0.7880	1,500
02 Apr 2024	0.7690	0.8000	0.7400	0.7560	0.7560	13,500
01 Apr 2024	0.8300	0.8450	0.7690	0.7690	0.7690	4,500
28 Mar 2024	0.7530	0.8600	0.6200	0.8310	0.8310	57,300
27 Mar 2024	0.7450	0.8100	0.7230	0.7650	0.7650	13,200
26 Mar 2024	0.7190	0.8700	0.6820	0.6960	0.6960	43,100
25 Mar 2024	0.6400	0.7400	0.6400	0.6820	0.6820	24,100
22 Mar 2024	0.6390	0.7270	0.6390	0.6790	0.6790	8,200
21 Mar 2024	0.6600	0.6690	0.6300	0.6400	0.6400	12,100
20 Mar 2024	0.7200	0.7300	0.6700	0.6700	0.6700	3,300
19 Mar 2024	0.6650	0.6850	0.6600	0.6700	0.6700	6,100
18 Mar 2024	0.6700	0.7400	0.6700	0.6900	0.6900	10,700
15 Mar 2024	0.6800	0.6800	0.6600	0.6600	0.6600	6,300
14 Mar 2024	0.7030	0.7100	0.6800	0.6800	0.6800	10,600
13 Mar 2024	0.7100	0.7380	0.7000	0.7000	0.7000	3,700
12 Mar 2024	0.7350	0.7350	0.7000	0.7100	0.7100	6,600
11 Mar 2024	0.7000	0.7490	0.7000	0.7000	0.7000	9,700
08 Mar 2024	0.7000	0.7500	0.7000	0.7010	0.7010	15,100
07 Mar 2024	0.7500	0.7500	0.7100	0.7100	0.7100	8,900
06 Mar 2024	0.7070	0.7570	0.7070	0.7100	0.7100	8,500
05 Mar 2024	0.6900	0.7890	0.6900	0.7410	0.7410	26,400
04 Mar 2024	0.7400	0.7900	0.7000	0.7000	0.7000	14,300
01 Mar 2024	0.7110	0.7790	0.7110	0.7200	0.7200	7,400
29 Feb 2024	0.7220	0.7790	0.7010	0.7380	0.7380	53,000
28 Feb 2024	0.7540	0.7800	0.7300	0.7300	0.7300	41,300
27 Feb 2024	0.8540	0.8700	0.7900	0.8110	0.8110	32,400
26 Feb 2024	0.9100	0.9600	0.8500	0.8800	0.8800	65,700
23 Feb 2024	1.0000	1.0000	0.9000	0.9400	0.9400	47,600
22 Feb 2024	1.0600	1.0640	0.9130	0.9600	0.9600	48,000
21 Feb 2024	0.8080	1.1800	0.7080	1.0600	1.0600	384,900
20 Feb 2024	0.8570	0.8790	0.6520	0.8500	0.8500	212,200
16 Feb 2024	0.7310	0.9200	0.6200	0.9100	0.9100	2,746,600
15 Feb 2024	0.5380	0.6490	0.5380	0.6200	0.6200	9,200
14 Feb 2024	0.6000	0.6530	0.5500	0.5700	0.5700	23,500
13 Feb 2024	0.5730	0.6200	0.5730	0.6200	0.6200	4,300
12 Feb 2024	0.6050	0.6200	0.6000	0.6100	0.6100	19,700
09 Feb 2024	0.6050	0.6400	0.6050	0.6390	0.6390	3,100
08 Feb 2024	0.6410	0.6410	0.6050	0.6120	0.6120	11,200
07 Feb 2024	0.6200	0.6410	0.6200	0.6410	0.6410	5,100
06 Feb 2024	0.6200	0.6500	0.6200	0.6500	0.6500	500
05 Feb 2024	0.6590	0.6590	0.6390	0.6500	0.6500	1,300
02 Feb 2024	0.6260	0.6530	0.6180	0.6500	0.6500	3,500
01 Feb 2024	0.6080	0.6080	0.6080	0.6080	0.6080	700
31 Jan 2024	0.6580	0.6590	0.6070	0.6390	0.6390	3,700
30 Jan 2024	0.7090	0.7090	0.6300	0.6310	0.6310	6,500
29 Jan 2024	0.7000	0.7500	0.6240	0.7000	0.7000	10,500
26 Jan 2024	0.6600	0.6600	0.6000	0.6350	0.6350	20,500
25 Jan 2024	0.6200	0.6540	0.6200	0.6540	0.6540	4,000
24 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
23 Jan 2024	0.6660	0.6670	0.6500	0.6500	0.6500	1,900
22 Jan 2024	0.6490	0.6670	0.6300	0.6670	0.6670	1,800
19 Jan 2024	0.6690	0.6890	0.6400	0.6500	0.6500	19,600
18 Jan 2024	0.6700	0.6700	0.6700	0.6700	0.6700	300
17 Jan 2024	0.6700	0.6890	0.6700	0.6890	0.6890	3,700
16 Jan 2024	0.7600	0.7600	0.6650	0.6890	0.6890	31,800
12 Jan 2024	0.6660	0.7740	0.6660	0.7700	0.7700	12,500
11 Jan 2024	0.7500	0.7800	0.7400	0.7680	0.7680	4,800
10 Jan 2024	0.6300	0.7900	0.6300	0.7500	0.7500	18,800
09 Jan 2024	0.6800	0.6820	0.6500	0.6600	0.6600	7,000
08 Jan 2024	0.6500	0.6830	0.6500	0.6630	0.6630	8,200
05 Jan 2024	0.7000	0.7200	0.6800	0.6810	0.6810	12,500
04 Jan 2024	0.6990	0.7000	0.6800	0.7000	0.7000	4,000
03 Jan 2024	0.7160	0.7340	0.6980	0.7000	0.7000	3,700
02 Jan 2024	0.7100	0.7350	0.6980	0.7330	0.7330	8,300
29 Dec 2023	0.7200	0.7420	0.6800	0.7110	0.7110	15,800
28 Dec 2023	0.7700	0.7700	0.7330	0.7500	0.7500	13,400
27 Dec 2023	0.8000	0.8000	0.7600	0.7900	0.7900	5,600
26 Dec 2023	0.7400	0.8000	0.7400	0.8000	0.8000	1,800
22 Dec 2023	0.7300	0.7790	0.7300	0.7670	0.7670	3,200
21 Dec 2023	0.7900	0.8350	0.7500	0.7950	0.7950	4,400
20 Dec 2023	0.7900	0.7900	0.7900	0.7900	0.7900	2,400
19 Dec 2023	0.7800	0.8390	0.7800	0.7900	0.7900	7,300
18 Dec 2023	0.8250	0.8400	0.7700	0.8040	0.8040	4,000
15 Dec 2023	0.7800	0.8550	0.7700	0.8300	0.8300	9,900
14 Dec 2023	0.7800	0.8400	0.7800	0.8080	0.8080	14,300
13 Dec 2023	0.7700	0.8430	0.7700	0.8390	0.8390	5,700
12 Dec 2023	0.8190	0.8380	0.8000	0.8380	0.8380	2,100
11 Dec 2023	0.8000	0.8400	0.8000	0.8190	0.8190	9,800
08 Dec 2023	0.7800	0.8370	0.7800	0.7900	0.7900	5,100
07 Dec 2023	0.7770	0.8200	0.7700	0.8200	0.8200	4,900
06 Dec 2023	0.7700	0.8370	0.7700	0.8370	0.8370	4,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,274.05-131.61(-0.34%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,145.51+1.38(+0.02%)

Bitcoin USD57,644.68-3,605.94(-5.89%)

CMC Crypto 2001,198.91-140.15(-10.45%)

Yunji Inc. (YJ)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,274.05
-131.61(-0.34%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,145.51
+1.38(+0.02%)

Bitcoin USD
57,644.68
-3,605.94(-5.89%)

CMC Crypto 200
1,198.91
-140.15(-10.45%)