Yunji Inc. (YJ) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
YJ Historical Return
If you invested $1000 in Yunji Inc. (YJ) since IPO date, it would be worth $3.37 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $61.26, while $1000 invested 1 year ago would be worth $994.79. This corresponds to total returns of -99.66%, -93.87%, -0.52%, respectively, with annualized returns of -53.83%, -42.81%, -0.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
YJ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 1.83 | 1.88 | 1.88 | 1.93 | 1.76 | 171,685 |
| August 14, 2026 | 1.91 | 1.87 | 1.87 | 1.93 | 1.77 | 77,600 |
| August 13, 2026 | 1.91 | 1.94 | 1.94 | 2.06 | 1.87 | 0 |
| August 12, 2026 | 2.16 | 1.99 | 1.99 | 2.19 | 1.83 | 0 |
| August 11, 2026 | 2.56 | 2.15 | 2.15 | 2.79 | 2.15 | 555,424 |
| August 10, 2026 | 2.5 | 2.7 | 2.7 | 4.2 | 2.14 | 4.04M |
| August 07, 2026 | 1.38 | 3.4 | 3.4 | 13.97 | 1.33 | 0 |
| August 06, 2026 | 1.31 | 1.23 | 1.23 | 1.36 | 1.22 | 3,117 |
| August 05, 2026 | 1.37 | 1.29 | 1.29 | 1.37 | 1.29 | 1,570 |
| August 04, 2026 | 1.3 | 1.28 | 1.28 | 1.3 | 1.23 | 1,619 |
| August 03, 2026 | 1.26 | 1.21 | 1.21 | 1.26 | 1.2 | 19,173 |
| July 31, 2026 | 1.18 | 1.25 | 1.25 | 1.3 | 1.18 | 5,054 |
| July 30, 2026 | 1.21 | 1.18 | 1.18 | 1.21 | 1.18 | 2,482 |
| July 29, 2026 | 1.23 | 1.21 | 1.21 | 1.27 | 1.21 | 3,291 |
| July 28, 2026 | 1.26 | 1.24 | 1.24 | 1.26 | 1.24 | 709 |
| July 27, 2026 | 1.37 | 1.25 | 1.25 | 1.37 | 1.19 | 11,455 |
| July 24, 2026 | 1.37 | 1.33 | 1.33 | 1.37 | 1.33 | 2,728 |
| July 23, 2026 | 1.38 | 1.43 | 1.43 | 1.49 | 1.38 | 2,538 |
| July 22, 2026 | 1.43 | 1.36 | 1.36 | 1.44 | 1.36 | 3,282 |
| July 21, 2026 | 1.42 | 1.44 | 1.44 | 1.45 | 1.42 | 1,678 |
| July 20, 2026 | 1.45 | 1.46 | 1.46 | 1.56 | 1.43 | 186,459 |
| July 17, 2026 | 1.46 | 1.5 | 1.5 | 1.5 | 1.46 | 1,821 |
| July 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 510 |
| July 15, 2026 | 1.35 | 1.43 | 1.43 | 1.49 | 1.35 | 2,713 |
| July 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 429 |
| July 13, 2026 | 1.45 | 1.34 | 1.34 | 1.45 | 1.34 | 696 |
| July 10, 2026 | 1.44 | 1.45 | 1.45 | 1.45 | 1.44 | 818 |
| July 09, 2026 | 1.31 | 1.39 | 1.39 | 1.48 | 1.31 | 11,236 |
| July 08, 2026 | 1.34 | 1.4 | 1.4 | 1.44 | 1.33 | 3,612 |
| July 07, 2026 | 1.47 | 1.31 | 1.31 | 1.54 | 1.31 | 52,005 |
| July 06, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1,127 |
| July 02, 2026 | 1.53 | 1.44 | 1.44 | 1.53 | 1.44 | 1,262 |
| July 01, 2026 | 1.58 | 1.51 | 1.51 | 1.58 | 1.51 | 1,836 |
| June 30, 2026 | 1.4 | 1.42 | 1.42 | 1.45 | 1.4 | 3,011 |
| June 29, 2026 | 1.43 | 1.4 | 1.4 | 1.45 | 1.4 | 1,118 |
| June 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | 3,151 |
| June 25, 2026 | 1.52 | 1.55 | 1.55 | 1.55 | 1.52 | 1,095 |
| June 24, 2026 | 1.5 | 1.58 | 1.58 | 1.58 | 1.5 | 1,724 |
| June 23, 2026 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 461 |
| June 22, 2026 | 1.56 | 1.5 | 1.5 | 1.58 | 1.5 | 3,023 |
| June 18, 2026 | 1.58 | 1.54 | 1.54 | 1.6 | 1.49 | 842 |
| June 17, 2026 | 1.53 | 1.49 | 1.49 | 1.53 | 1.49 | 3,995 |
| June 16, 2026 | 1.5 | 1.49 | 1.49 | 1.61 | 1.38 | 37,272 |
AD
