Beijing Yunji Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 115.50 | 115.50 | 111.40 | 114.00 | 11.400 | 23,950 |
| 2026-01-21 | 116.90 | 116.90 | 112.50 | 115.50 | 11.550 | 43,250 |
| 2026-01-20 | 117.10 | 122.30 | 116.80 | 117.10 | 11.710 | 21,785 |
| 2026-01-19 | 121.30 | 124.00 | 118.20 | 118.30 | 11.830 | 49,384 |
| 2026-01-16 | 117.80 | 125.60 | 117.80 | 121.30 | 12.130 | 113,050 |
| 2026-01-15 | 116.50 | 116.50 | 113.00 | 115.70 | 11.570 | 28,923 |
| 2026-01-14 | 115.50 | 118.20 | 113.80 | 116.50 | 11.650 | 51,550 |
| 2026-01-13 | 121.00 | 124.30 | 114.60 | 115.50 | 11.550 | 42,500 |
| 2026-01-12 | 111.00 | 121.00 | 109.50 | 119.50 | 11.950 | 85,440 |
| 2026-01-09 | 114.60 | 115.00 | 111.00 | 111.30 | 11.130 | 58,450 |
| 2026-01-08 | 114.70 | 114.70 | 111.40 | 114.50 | 11.450 | 30,150 |
| 2026-01-07 | 109.80 | 115.80 | 107.50 | 114.80 | 11.480 | 64,450 |
| 2026-01-06 | 107.00 | 112.50 | 107.00 | 107.30 | 10.730 | 29,550 |
| 2026-01-05 | 110.00 | 110.10 | 105.60 | 107.00 | 10.700 | 56,000 |
| 2026-01-02 | 108.00 | 115.00 | 108.00 | 110.00 | 11.000 | 50,700 |
| 2025-12-31 | 110.80 | 113.30 | 106.00 | 109.00 | 10.900 | 25,350 |
| 2025-12-30 | 113.60 | 116.90 | 109.00 | 110.30 | 11.030 | 53,050 |
| 2025-12-29 | 114.50 | 127.30 | 112.20 | 113.60 | 11.360 | 86,372 |
| 2025-12-24 | 115.40 | 116.20 | 110.50 | 114.40 | 11.440 | 12,200 |
| 2025-12-23 | 117.10 | 123.20 | 112.50 | 115.00 | 11.500 | 79,200 |
| 2025-12-22 | 126.00 | 129.00 | 115.80 | 116.50 | 11.650 | 57,650 |
| 2025-12-19 | 130.60 | 132.00 | 121.00 | 123.30 | 12.330 | 77,450 |
| 2025-12-18 | 148.30 | 148.30 | 129.80 | 130.60 | 13.060 | 95,100 |
| 2025-12-17 | 154.40 | 154.40 | 145.90 | 148.30 | 14.830 | 78,800 |
| 2025-12-16 | 162.80 | 167.90 | 153.00 | 154.40 | 15.440 | 82,850 |
| 2025-12-15 | 161.40 | 169.30 | 152.00 | 162.80 | 16.280 | 128,400 |
| 2025-12-12 | 165.00 | 169.30 | 160.40 | 161.40 | 16.140 | 53,150 |
| 2025-12-11 | 177.00 | 177.50 | 164.90 | 165.30 | 16.530 | 49,750 |
| 2025-12-10 | 166.80 | 175.50 | 150.00 | 175.00 | 17.500 | 139,191 |
| 2025-12-09 | 186.10 | 187.00 | 157.00 | 167.70 | 16.770 | 337,752 |
| 2025-12-08 | 189.30 | 198.00 | 171.90 | 184.70 | 18.470 | 260,550 |
| 2025-12-05 | 187.50 | 197.60 | 181.10 | 189.30 | 18.930 | 186,850 |
| 2025-12-04 | 175.10 | 188.80 | 168.10 | 187.50 | 18.750 | 356,000 |
| 2025-12-03 | 154.10 | 173.90 | 152.90 | 173.00 | 17.300 | 274,218 |
| 2025-12-02 | 138.60 | 154.70 | 134.00 | 154.10 | 15.410 | 266,780 |
| 2025-12-01 | 129.40 | 139.60 | 128.50 | 138.60 | 13.860 | 171,200 |
| 2025-11-28 | 127.80 | 130.00 | 125.50 | 129.50 | 12.950 | 71,350 |
| 2025-11-27 | 125.10 | 128.60 | 124.40 | 127.80 | 12.780 | 52,750 |
| 2025-11-26 | 124.30 | 128.90 | 124.10 | 126.80 | 12.680 | 68,500 |
| 2025-11-25 | 124.00 | 127.60 | 120.00 | 127.30 | 12.730 | 116,450 |
| 2025-11-24 | 117.30 | 124.90 | 109.00 | 124.00 | 12.400 | 94,550 |
| 2025-11-21 | 123.60 | 125.00 | 116.20 | 117.30 | 11.730 | 92,000 |
| 2025-11-20 | 120.00 | 128.50 | 118.00 | 126.20 | 12.620 | 141,100 |
| 2025-11-19 | 113.90 | 122.90 | 112.10 | 120.20 | 12.020 | 184,650 |
| 2025-11-18 | 110.00 | 114.00 | 108.00 | 112.10 | 11.210 | 53,850 |
| 2025-11-17 | 114.00 | 115.10 | 104.00 | 113.00 | 11.300 | 61,650 |
| 2025-11-14 | 110.10 | 115.60 | 109.00 | 114.40 | 11.440 | 54,700 |
| 2025-11-13 | 111.80 | 116.20 | 105.30 | 115.20 | 11.520 | 87,850 |
| 2025-11-12 | 104.00 | 111.80 | 102.30 | 111.80 | 11.180 | 110,400 |
| 2025-11-11 | 103.00 | 104.50 | 101.00 | 104.00 | 10.400 | 39,500 |
| 2025-11-10 | 102.40 | 105.90 | 102.00 | 102.80 | 10.280 | 34,100 |
| 2025-11-07 | 102.00 | 103.00 | 100.80 | 102.40 | 10.240 | 35,200 |
| 2025-11-06 | 103.30 | 104.30 | 102.00 | 103.00 | 10.300 | 40,300 |
| 2025-11-05 | 101.80 | 105.00 | 101.00 | 103.30 | 10.330 | 51,600 |
| 2025-11-04 | 110.60 | 113.30 | 102.00 | 104.00 | 10.400 | 219,216 |
| 2025-11-03 | 111.00 | 112.10 | 108.20 | 110.60 | 11.060 | 29,850 |
| 2025-10-31 | 113.30 | 116.80 | 110.60 | 111.10 | 11.110 | 63,950 |
| 2025-10-30 | 110.40 | 118.00 | 110.40 | 114.00 | 11.400 | 137,750 |
| 2025-10-28 | 114.50 | 114.70 | 107.50 | 109.40 | 10.940 | 217,900 |
| 2025-10-27 | 123.00 | 123.00 | 113.80 | 114.50 | 11.450 | 173,850 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.