Yunji Inc.
YJNASDAQConsumer Cyclical● Active
$1.74
+$0.13(+7.79%)
Market Cap$8545812
P/E Ratio—
52W High$2.67
52W Low$1.11
Yunji Inc.（YJ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
yj · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$77.20
Jun 10, 2021
-97.8% from here
5-Year Low5Y
$1.11
Jan 5, 2026
+56.3% from low
IPO Priceadj.
$566.00
May 3, 2019
-99.7% since IPO
1 Year Ago
$1.83
Jun 9, 2025
-5.2% in 1Y
5 Years Ago
$76.00
Jun 9, 2021
-97.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · YJ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.60 | $1.75 | $1.60 | $1.74 | $1.74 | 11K | +8.42% |
| Jun 5, 2026 | $1.49 | $1.61 | $1.49 | $1.61 | $1.61 | 5K | +8.05% |
| Jun 4, 2026 | $1.53 | $1.53 | $1.51 | $1.51 | $1.51 | 2K | -1.31% |
| Jun 3, 2026 | $1.55 | $1.55 | $1.53 | $1.53 | $1.53 | 1K | -1.29% |
| Jun 2, 2026 | $1.57 | $1.62 | $1.54 | $1.54 | $1.54 | 8K | -1.91% |
| Jun 1, 2026 | $1.58 | $1.60 | $1.39 | $1.60 | $1.60 | 26K | +1.27% |
| May 29, 2026 | $1.59 | $1.70 | $1.57 | $1.57 | $1.57 | 5K | -1.26% |
| May 28, 2026 | $1.55 | $1.73 | $1.55 | $1.57 | $1.57 | 2K | +1.29% |
| May 27, 2026 | $1.70 | $1.70 | $1.55 | $1.55 | $1.55 | 12K | -8.82% |
| May 26, 2026 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 1K | +0.00% |
| May 22, 2026 | $1.60 | $1.68 | $1.59 | $1.68 | $1.68 | 9K | +5.00% |
| May 21, 2026 | $1.79 | $1.79 | $1.70 | $1.70 | $1.70 | 1K | -5.03% |
| May 20, 2026 | $1.71 | $1.79 | $1.61 | $1.79 | $1.79 | 7K | +4.68% |
| May 19, 2026 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 1K | +0.00% |
| May 18, 2026 | $1.60 | $1.68 | $1.60 | $1.60 | $1.60 | 6K | +0.00% |
| May 15, 2026 | $1.66 | $1.69 | $1.63 | $1.63 | $1.63 | 4K | -1.81% |
| May 14, 2026 | $1.82 | $1.82 | $1.63 | $1.71 | $1.71 | 9K | -6.04% |
| May 13, 2026 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 1K | +0.00% |
| May 12, 2026 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 0K | +0.00% |
| May 11, 2026 | $1.80 | $1.91 | $1.80 | $1.87 | $1.87 | 6K | +3.89% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · YJ
Jan 1 → Dec 31 · 6 years2026+44.6%$1.20 → $1.74
+44.6%
2025-26.3%$1.60 → $1.18
-26.3%
2024-43.3%$2.84 → $1.61
-43.3%
2023-91.3%$32.76 → $2.84
-91.3%
2022+38.4%$23.60 → $32.66
+38.4%
2021-66.8%$75.20 → $25.00
-66.8%
Best Year2026 · +44.6%
Worst Year2023 · -91.3%
Positive Years2 / 6
Avg Annual Return-24.1%
6Y Total Return-97.7%
6Y CAGR~-46.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in YJ?
If you invested $1,000 in YJ at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3
Total Return-99.7%
CAGR~-56.3% / yr
Profit$-997
Based on May 3, 2019 · $566.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Yunji Inc.（YJ）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
YJ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
YJ 历史股价FMP 日线复权 OHLCV