If you invested $1000 in Yunji Inc. (YJ) since IPO date, it would be worth $2.07 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $33.39, while $1000 invested 1 year ago would be worth $688.24. This corresponds to total returns of -99.79%, -96.66%, -31.18%, respectively, with annualized returns of -55.98%, -49.31%, -31.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1.2 | 1.17 | 1.17 | 1.2 | 1.16 | 27,523 |
| November 10, 2026 | 1.21 | 1.22 | 1.22 | 1.24 | 1.21 | 27,638 |
| November 09, 2026 | 1.17 | 1.21 | 1.21 | 1.25 | 1.17 | 46,017 |
| November 06, 2026 | 1.1 | 1.14 | 1.14 | 1.16 | 1.1 | 19,691 |
| November 05, 2026 | 1.14 | 1.12 | 1.12 | 1.16 | 1.1 | 78,445 |
| November 04, 2026 | 1.2 | 1.13 | 1.13 | 1.21 | 1.13 | 17,571 |
| November 03, 2026 | 1.22 | 1.21 | 1.21 | 1.3 | 1.19 | 10,031 |
| November 02, 2026 | 1.21 | 1.19 | 1.19 | 1.23 | 1.18 | 32,508 |
| October 30, 2026 | 1.19 | 1.19 | 1.19 | 1.25 | 1.13 | 89,941 |
| October 29, 2026 | 1.24 | 1.23 | 1.23 | 1.26 | 1.22 | 16,784 |
| October 28, 2026 | 1.21 | 1.25 | 1.25 | 1.28 | 1.21 | 30,862 |
| October 27, 2026 | 1.23 | 1.27 | 1.27 | 1.28 | 1.23 | 21,037 |
| October 26, 2026 | 1.29 | 1.23 | 1.23 | 1.29 | 1.22 | 78,461 |
| October 23, 2026 | 1.36 | 1.3 | 1.3 | 1.36 | 1.26 | 370,819 |
| October 22, 2026 | 1.43 | 1.37 | 1.37 | 1.46 | 1.35 | 30,290 |
| October 21, 2026 | 1.47 | 1.45 | 1.45 | 1.52 | 1.42 | 59,811 |
| October 20, 2026 | 1.43 | 1.5 | 1.5 | 1.54 | 1.41 | 35,316 |
| October 19, 2026 | 1.48 | 1.48 | 1.48 | 1.58 | 1.47 | 63,946 |
| October 16, 2026 | 1.52 | 1.49 | 1.49 | 1.61 | 1.38 | 77,244 |
| October 15, 2026 | 1.48 | 1.52 | 1.52 | 1.69 | 1.48 | 154,639 |
| October 14, 2026 | 1.86 | 1.61 | 1.61 | 2 | 1.61 | 651,948 |
| October 13, 2026 | 2.58 | 2.07 | 2.07 | 2.58 | 1.83 | 25.05M |
| October 12, 2026 | 1.73 | 1.89 | 1.89 | 1.92 | 1.73 | 106,360 |
| October 09, 2026 | 1.68 | 1.79 | 1.79 | 1.87 | 1.64 | 73,465 |
| October 08, 2026 | 1.58 | 1.59 | 1.59 | 1.64 | 1.57 | 42,257 |
| October 07, 2026 | 1.63 | 1.64 | 1.64 | 1.75 | 1.59 | 19,591 |
| October 06, 2026 | 1.61 | 1.7 | 1.7 | 1.77 | 1.6 | 71,841 |
| October 05, 2026 | 1.63 | 1.64 | 1.64 | 1.66 | 1.63 | 34,642 |
| October 02, 2026 | 1.61 | 1.62 | 1.62 | 1.65 | 1.59 | 46,239 |
| October 01, 2026 | 1.7 | 1.65 | 1.65 | 1.7 | 1.64 | 31,300 |
| September 30, 2026 | 1.74 | 1.74 | 1.74 | 1.75 | 1.67 | 33,992 |
| September 29, 2026 | 1.69 | 1.74 | 1.74 | 1.8 | 1.66 | 35,544 |
| September 28, 2026 | 1.73 | 1.74 | 1.74 | 1.81 | 1.69 | 88,033 |
| September 25, 2026 | 1.82 | 1.82 | 1.82 | 1.98 | 1.79 | 378,121 |
| September 24, 2026 | 1.83 | 1.82 | 1.82 | 1.88 | 1.78 | 38,503 |
| September 23, 2026 | 1.89 | 1.79 | 1.79 | 1.95 | 1.78 | 93,527 |
| September 22, 2026 | 1.92 | 1.89 | 1.89 | 1.92 | 1.87 | 24,868 |
| September 21, 2026 | 1.91 | 1.94 | 1.94 | 2.02 | 1.91 | 37,689 |
| September 18, 2026 | 1.92 | 1.91 | 1.91 | 1.96 | 1.89 | 30,605 |
| September 17, 2026 | 1.93 | 1.94 | 1.94 | 2.04 | 1.9 | 74,131 |
| September 16, 2026 | 2 | 1.98 | 1.98 | 2.1 | 1.91 | 205,981 |
| September 15, 2026 | 1.94 | 1.97 | 1.97 | 2.06 | 1.94 | 66,226 |
| September 11, 2026 | 2.15 | 1.99 | 1.99 | 2.16 | 1.96 | 97,810 |
| September 10, 2026 | 1.97 | 1.91 | 1.91 | 1.97 | 1.91 | 69,892 |
| September 09, 2026 | 1.98 | 2.04 | 2.04 | 2.12 | 1.95 | 175,181 |
| September 08, 2026 | 2 | 1.96 | 1.96 | 2 | 1.9 | 69,272 |
| September 04, 2026 | 2.11 | 2.03 | 2.03 | 2.11 | 2.02 | 59,525 |
| September 03, 2026 | 2.19 | 2.13 | 2.13 | 2.21 | 2.12 | 33,887 |
| September 02, 2026 | 2.48 | 2.17 | 2.17 | 2.48 | 2.07 | 126,891 |
| September 01, 2026 | 2.57 | 2.41 | 2.41 | 2.57 | 2.35 | 115,387 |
| August 31, 2026 | 2.65 | 2.67 | 2.67 | 2.67 | 2.51 | 101,481 |
| August 28, 2026 | 2.99 | 2.78 | 2.78 | 3.01 | 2.75 | 203,812 |
| August 27, 2026 | 3.17 | 3.19 | 3.19 | 3.4 | 3.02 | 8.06M |
| August 26, 2026 | 2.69 | 2.76 | 2.76 | 3.24 | 2.66 | 509,710 |
| August 25, 2026 | 2.72 | 2.68 | 2.68 | 2.85 | 2.5 | 0 |
| August 24, 2026 | 3.48 | 2.86 | 2.86 | 3.56 | 2.73 | 0 |
| August 21, 2026 | 4.11 | 3.61 | 3.61 | 4.35 | 3.57 | 3.44M |
| August 20, 2026 | 3.85 | 3.98 | 3.98 | 4.48 | 3.7 | 7.25M |
| August 19, 2026 | 5.85 | 4.33 | 4.33 | 6 | 3.32 | 127.64M |
| August 18, 2026 | 1.74 | 1.74 | 1.74 | 1.85 | 1.74 | 0 |