Beijing Yunji Technology Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02670 | 2025-10-16 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-30 | 0 | 118.3 | 118.3 | 120.1 | 115.1 | 123.0 | 38,850 | 4,651,120 | 119.72 | 118.3 | 118.3 | 120.1 | 115.1 | 123.0 | 38,850 | 119.72 | -3.19% |
| 2026-01-29 | 0 | 122.2 | 119.4 | 122.2 | 113.0 | 123.0 | 54,200 | 6,350,250 | 117.16 | 122.2 | 119.4 | 122.2 | 113.0 | 123.0 | 54,200 | 117.16 | 2.00% |
| 2026-01-28 | 0 | 119.8 | 119.0 | 119.9 | 119.0 | 125.0 | 42,200 | 5,125,855 | 121.47 | 119.8 | 119.0 | 119.9 | 119.0 | 125.0 | 42,200 | 121.47 | -2.60% |
| 2026-01-27 | 0 | 123.0 | 123.0 | 123.5 | 111.9 | 123.5 | 71,250 | 8,404,460 | 117.96 | 123.0 | 123.0 | 123.5 | 111.9 | 123.5 | 71,250 | 117.96 | 9.92% |
| 2026-01-26 | 0 | 111.9 | 111.3 | 111.9 | 111.0 | 117.7 | 67,700 | 7,685,380 | 113.52 | 111.9 | 111.3 | 111.9 | 111.0 | 117.7 | 67,700 | 113.52 | -2.86% |
| 2026-01-23 | 0 | 115.2 | 113.7 | 115.2 | 113.0 | 115.5 | 65,450 | 7,500,940 | 114.61 | 115.2 | 113.7 | 115.2 | 113.0 | 115.5 | 65,450 | 114.61 | 1.05% |
| 2026-01-22 | 0 | 114.0 | 114.0 | 114.7 | 111.4 | 115.5 | 23,950 | 2,706,075 | 112.99 | 114.0 | 114.0 | 114.7 | 111.4 | 115.5 | 23,950 | 112.99 | -1.30% |
| 2026-01-21 | 0 | 115.5 | 114.2 | 115.5 | 112.5 | 116.9 | 43,250 | 4,938,835 | 114.19 | 115.5 | 114.2 | 115.5 | 112.5 | 116.9 | 43,250 | 114.19 | -1.37% |
| 2026-01-20 | 0 | 117.1 | 117.0 | 117.1 | 116.8 | 122.3 | 21,785 | 2,578,105 | 118.34 | 117.1 | 117.0 | 117.1 | 116.8 | 122.3 | 21,785 | 118.34 | -1.01% |
| 2026-01-19 | 0 | 118.3 | 118.3 | 118.8 | 118.2 | 124.0 | 49,384 | 6,008,373 | 121.67 | 118.3 | 118.3 | 118.8 | 118.2 | 124.0 | 49,384 | 121.67 | -2.47% |
| 2026-01-16 | 0 | 121.3 | 121.3 | 122.2 | 117.8 | 125.6 | 113,050 | 13,813,570 | 122.19 | 121.3 | 121.3 | 122.2 | 117.8 | 125.6 | 113,050 | 122.19 | 4.84% |
| 2026-01-15 | 0 | 115.7 | 115.0 | 115.7 | 113.0 | 116.5 | 28,923 | 3,301,657 | 114.15 | 115.7 | 115.0 | 115.7 | 113.0 | 116.5 | 28,923 | 114.15 | -0.69% |
| 2026-01-14 | 0 | 116.5 | 114.8 | 116.5 | 113.8 | 118.2 | 51,550 | 6,002,440 | 116.44 | 116.5 | 114.8 | 116.5 | 113.8 | 118.2 | 51,550 | 116.44 | 0.87% |
| 2026-01-13 | 0 | 115.5 | 115.4 | 116.1 | 114.6 | 124.3 | 42,500 | 5,064,450 | 119.16 | 115.5 | 115.4 | 116.1 | 114.6 | 124.3 | 42,500 | 119.16 | -3.35% |
| 2026-01-12 | 0 | 119.5 | 119.5 | 120.3 | 109.5 | 121.0 | 85,440 | 9,874,474 | 115.57 | 119.5 | 119.5 | 120.3 | 109.5 | 121.0 | 85,440 | 115.57 | 7.37% |
| 2026-01-09 | 0 | 111.3 | 111.0 | 111.3 | 111.0 | 115.0 | 58,450 | 6,573,955 | 112.47 | 111.3 | 111.0 | 111.3 | 111.0 | 115.0 | 58,450 | 112.47 | -2.79% |
| 2026-01-08 | 0 | 114.5 | 112.8 | 114.5 | 111.4 | 114.7 | 30,150 | 3,402,160 | 112.84 | 114.5 | 112.8 | 114.5 | 111.4 | 114.7 | 30,150 | 112.84 | -0.26% |
| 2026-01-07 | 0 | 114.8 | 114.7 | 115.0 | 107.5 | 115.8 | 64,450 | 7,305,480 | 113.35 | 114.8 | 114.7 | 115.0 | 107.5 | 115.8 | 64,450 | 113.35 | 6.99% |
| 2026-01-06 | 0 | 107.3 | 107.3 | 108.1 | 107.0 | 112.5 | 29,550 | 3,233,705 | 109.43 | 107.3 | 107.3 | 108.1 | 107.0 | 112.5 | 29,550 | 109.43 | 0.28% |
| 2026-01-05 | 0 | 107.0 | 107.0 | 107.3 | 105.6 | 110.1 | 56,000 | 5,993,070 | 107.02 | 107.0 | 107.0 | 107.3 | 105.6 | 110.1 | 56,000 | 107.02 | -2.73% |
| 2026-01-02 | 0 | 110.0 | 110.0 | 110.6 | 108.0 | 115.0 | 50,700 | 5,647,575 | 111.39 | 110.0 | 110.0 | 110.6 | 108.0 | 115.0 | 50,700 | 111.39 | 0.92% |
| 2025-12-31 | 0 | 109.0 | 109.0 | 110.1 | 106.0 | 113.3 | 25,350 | 2,750,765 | 108.51 | 109.0 | 109.0 | 110.1 | 106.0 | 113.3 | 25,350 | 108.51 | -1.18% |
| 2025-12-30 | 0 | 110.3 | 110.3 | 113.0 | 109.0 | 116.9 | 53,050 | 5,892,535 | 111.08 | 110.3 | 110.3 | 113.0 | 109.0 | 116.9 | 53,050 | 111.08 | -2.90% |
| 2025-12-29 | 0 | 113.6 | 112.5 | 113.6 | 112.2 | 127.3 | 86,372 | 10,262,571 | 118.82 | 113.6 | 112.5 | 113.6 | 112.2 | 127.3 | 86,372 | 118.82 | -0.70% |
| 2025-12-24 | 0 | 114.4 | 113.4 | 114.4 | 110.5 | 116.2 | 12,200 | 1,391,220 | 114.03 | 114.4 | 113.4 | 114.4 | 110.5 | 116.2 | 12,200 | 114.03 | -0.52% |
| 2025-12-23 | 0 | 115.0 | 112.7 | 115.0 | 112.5 | 123.2 | 79,200 | 9,371,430 | 118.33 | 115.0 | 112.7 | 115.0 | 112.5 | 123.2 | 79,200 | 118.33 | -1.29% |
| 2025-12-22 | 0 | 116.5 | 116.5 | 118.0 | 115.8 | 129.0 | 57,650 | 6,939,990 | 120.38 | 116.5 | 116.5 | 118.0 | 115.8 | 129.0 | 57,650 | 120.38 | -5.52% |
| 2025-12-19 | 0 | 123.3 | 123.3 | 124.9 | 121.0 | 132.0 | 77,450 | 9,614,325 | 124.14 | 123.3 | 123.3 | 124.9 | 121.0 | 132.0 | 77,450 | 124.14 | -5.59% |
| 2025-12-18 | 0 | 130.6 | 130.6 | 131.0 | 129.8 | 148.3 | 95,100 | 12,907,395 | 135.72 | 130.6 | 130.6 | 131.0 | 129.8 | 148.3 | 95,100 | 135.72 | -11.94% |
| 2025-12-17 | 0 | 148.3 | 147.8 | 148.3 | 145.9 | 154.4 | 78,800 | 11,746,415 | 149.07 | 148.3 | 147.8 | 148.3 | 145.9 | 154.4 | 78,800 | 149.07 | -3.95% |
| 2025-12-16 | 0 | 154.4 | 154.4 | 156.3 | 153.0 | 167.9 | 82,850 | 13,089,080 | 157.99 | 154.4 | 154.4 | 156.3 | 153.0 | 167.9 | 82,850 | 157.99 | -5.16% |
| 2025-12-15 | 0 | 162.8 | 162.2 | 162.8 | 152.0 | 169.3 | 128,400 | 20,733,015 | 161.47 | 162.8 | 162.2 | 162.8 | 152.0 | 169.3 | 128,400 | 161.47 | 0.87% |
| 2025-12-12 | 0 | 161.4 | 161.2 | 161.4 | 160.4 | 169.3 | 53,150 | 8,800,940 | 165.59 | 161.4 | 161.2 | 161.4 | 160.4 | 169.3 | 53,150 | 165.59 | -2.36% |
| 2025-12-11 | 0 | 165.3 | 165.3 | 165.9 | 164.9 | 177.5 | 49,750 | 8,463,011 | 170.11 | 165.3 | 165.3 | 165.9 | 164.9 | 177.5 | 49,750 | 170.11 | -5.54% |
| 2025-12-10 | 0 | 175.0 | 174.0 | 175.0 | 150.0 | 175.5 | 139,191 | 23,024,198 | 165.41 | 175.0 | 174.0 | 175.0 | 150.0 | 175.5 | 139,191 | 165.41 | 4.35% |
| 2025-12-09 | 0 | 167.7 | 166.6 | 167.7 | 157.0 | 187.0 | 337,752 | 56,481,081 | 167.23 | 167.7 | 166.6 | 167.7 | 157.0 | 187.0 | 337,752 | 167.23 | -9.20% |
| 2025-12-08 | 0 | 184.7 | 180.8 | 184.7 | 171.9 | 198.0 | 260,550 | 49,491,350 | 189.95 | 184.7 | 180.8 | 184.7 | 171.9 | 198.0 | 260,550 | 189.95 | -2.43% |
| 2025-12-05 | 0 | 189.3 | 189.1 | 189.3 | 181.1 | 197.6 | 186,850 | 35,780,925 | 191.50 | 189.3 | 189.1 | 189.3 | 181.1 | 197.6 | 186,850 | 191.50 | 0.96% |
| 2025-12-04 | 0 | 187.5 | 187.0 | 187.5 | 168.1 | 188.8 | 356,000 | 64,454,785 | 181.05 | 187.5 | 187.0 | 187.5 | 168.1 | 188.8 | 356,000 | 181.05 | 8.38% |
| 2025-12-03 | 0 | 173.0 | 172.9 | 173.0 | 152.9 | 173.9 | 274,218 | 45,390,564 | 165.53 | 173.0 | 172.9 | 173.0 | 152.9 | 173.9 | 274,218 | 165.53 | 12.26% |
| 2025-12-02 | 0 | 154.1 | 153.0 | 154.1 | 134.0 | 154.7 | 266,780 | 38,994,235 | 146.17 | 154.1 | 153.0 | 154.1 | 134.0 | 154.7 | 266,780 | 146.17 | 11.18% |
| 2025-12-01 | 0 | 138.6 | 138.6 | 138.7 | 128.5 | 139.6 | 171,200 | 23,127,502 | 135.09 | 138.6 | 138.6 | 138.7 | 128.5 | 139.6 | 171,200 | 135.09 | 7.03% |
| 2025-11-28 | 0 | 129.5 | 129.5 | 129.7 | 125.5 | 130.0 | 71,350 | 9,193,040 | 128.84 | 129.5 | 129.5 | 129.7 | 125.5 | 130.0 | 71,350 | 128.84 | 1.33% |
| 2025-11-27 | 0 | 127.8 | 127.8 | 127.9 | 124.4 | 128.6 | 52,750 | 6,694,490 | 126.91 | 127.8 | 127.8 | 127.9 | 124.4 | 128.6 | 52,750 | 126.91 | 0.79% |
| 2025-11-26 | 0 | 126.8 | 126.8 | 128.4 | 124.1 | 128.9 | 68,500 | 8,703,790 | 127.06 | 126.8 | 126.8 | 128.4 | 124.1 | 128.9 | 68,500 | 127.06 | -0.39% |
| 2025-11-25 | 0 | 127.3 | 127.2 | 127.3 | 120.0 | 127.6 | 116,450 | 14,583,745 | 125.24 | 127.3 | 127.2 | 127.3 | 120.0 | 127.6 | 116,450 | 125.24 | 2.66% |
| 2025-11-24 | 0 | 124.0 | 123.9 | 124.0 | 109.0 | 124.9 | 94,550 | 10,990,575 | 116.24 | 124.0 | 123.9 | 124.0 | 109.0 | 124.9 | 94,550 | 116.24 | 5.71% |
| 2025-11-21 | 0 | 117.3 | 117.2 | 117.3 | 116.2 | 125.0 | 92,000 | 11,118,805 | 120.86 | 117.3 | 117.2 | 117.3 | 116.2 | 125.0 | 92,000 | 120.86 | -7.05% |
| 2025-11-20 | 0 | 126.2 | 126.2 | 126.4 | 118.0 | 128.5 | 141,100 | 17,456,620 | 123.72 | 126.2 | 126.2 | 126.4 | 118.0 | 128.5 | 141,100 | 123.72 | 4.99% |
| 2025-11-19 | 0 | 120.2 | 120.2 | 120.3 | 112.1 | 122.9 | 184,650 | 21,640,830 | 117.20 | 120.2 | 120.2 | 120.3 | 112.1 | 122.9 | 184,650 | 117.20 | 7.23% |
| 2025-11-18 | 0 | 112.1 | 112.1 | 112.4 | 108.0 | 114.0 | 53,850 | 5,963,645 | 110.75 | 112.1 | 112.1 | 112.4 | 108.0 | 114.0 | 53,850 | 110.75 | -0.80% |
| 2025-11-17 | 0 | 113.0 | 112.9 | 113.0 | 104.0 | 115.1 | 61,650 | 6,809,410 | 110.45 | 113.0 | 112.9 | 113.0 | 104.0 | 115.1 | 61,650 | 110.45 | -1.22% |
| 2025-11-14 | 0 | 114.4 | 114.4 | 114.5 | 109.0 | 115.6 | 54,700 | 6,164,905 | 112.70 | 114.4 | 114.4 | 114.5 | 109.0 | 115.6 | 54,700 | 112.70 | -0.69% |
| 2025-11-13 | 0 | 115.2 | 115.2 | 115.3 | 105.3 | 116.2 | 87,850 | 10,023,270 | 114.10 | 115.2 | 115.2 | 115.3 | 105.3 | 116.2 | 87,850 | 114.10 | 3.04% |
| 2025-11-12 | 0 | 111.8 | 111.4 | 111.8 | 102.3 | 111.8 | 110,400 | 11,867,180 | 107.49 | 111.8 | 111.4 | 111.8 | 102.3 | 111.8 | 110,400 | 107.49 | 7.50% |
| 2025-11-11 | 0 | 104.0 | 103.0 | 104.0 | 101.0 | 104.5 | 39,500 | 4,050,315 | 102.54 | 104.0 | 103.0 | 104.0 | 101.0 | 104.5 | 39,500 | 102.54 | 1.17% |
| 2025-11-10 | 0 | 102.8 | 102.5 | 102.8 | 102.0 | 105.9 | 34,100 | 3,511,040 | 102.96 | 102.8 | 102.5 | 102.8 | 102.0 | 105.9 | 34,100 | 102.96 | 0.39% |
| 2025-11-07 | 0 | 102.4 | 102.3 | 102.4 | 100.8 | 103.0 | 35,200 | 3,590,600 | 102.01 | 102.4 | 102.3 | 102.4 | 100.8 | 103.0 | 35,200 | 102.01 | -0.58% |
| 2025-11-06 | 0 | 103.0 | 102.6 | 103.0 | 102.0 | 104.3 | 40,300 | 4,147,900 | 102.93 | 103.0 | 102.6 | 103.0 | 102.0 | 104.3 | 40,300 | 102.93 | -0.29% |
| 2025-11-05 | 0 | 103.3 | 103.3 | 103.4 | 101.0 | 105.0 | 51,600 | 5,310,500 | 102.92 | 103.3 | 103.3 | 103.4 | 101.0 | 105.0 | 51,600 | 102.92 | -0.67% |
| 2025-11-04 | 0 | 104.0 | 104.0 | 104.4 | 102.0 | 113.3 | 219,216 | 22,883,657 | 104.39 | 104.0 | 104.0 | 104.4 | 102.0 | 113.3 | 219,216 | 104.39 | -5.97% |
| 2025-11-03 | 0 | 110.6 | 110.6 | 110.9 | 108.2 | 112.1 | 29,850 | 3,279,985 | 109.88 | 110.6 | 110.6 | 110.9 | 108.2 | 112.1 | 29,850 | 109.88 | -0.45% |
| 2025-10-31 | 0 | 111.1 | 111.1 | 111.4 | 110.6 | 116.8 | 63,950 | 7,223,345 | 112.95 | 111.1 | 111.1 | 111.4 | 110.6 | 116.8 | 63,950 | 112.95 | -2.54% |
| 2025-10-30 | 0 | 114.0 | 113.9 | 114.0 | 110.4 | 118.0 | 137,750 | 15,841,015 | 115.00 | 114.0 | 113.9 | 114.0 | 110.4 | 118.0 | 137,750 | 115.00 | 4.20% |
| 2025-10-28 | 0 | 109.4 | 109.4 | 109.5 | 107.5 | 114.7 | 217,900 | 23,989,879 | 110.10 | 109.4 | 109.4 | 109.5 | 107.5 | 114.7 | 217,900 | 110.10 | -4.45% |
| 2025-10-27 | 0 | 114.5 | 114.5 | 114.8 | 113.8 | 123.0 | 173,850 | 20,232,710 | 116.38 | 114.5 | 114.5 | 114.8 | 113.8 | 123.0 | 173,850 | 116.38 | -4.66% |
| 2025-10-24 | 0 | 120.1 | 120.1 | 121.5 | 120.0 | 125.8 | 64,850 | 7,949,065 | 122.58 | 120.1 | 120.1 | 121.5 | 120.0 | 125.8 | 64,850 | 122.58 | -2.75% |
| 2025-10-23 | 0 | 123.5 | 123.1 | 123.6 | 113.2 | 125.6 | 131,320 | 15,678,476 | 119.39 | 123.5 | 123.1 | 123.6 | 113.2 | 125.6 | 131,320 | 119.39 | 1.98% |
| 2025-10-22 | 0 | 121.1 | 121.1 | 121.4 | 115.1 | 126.2 | 152,550 | 18,395,505 | 120.59 | 121.1 | 121.1 | 121.4 | 115.1 | 126.2 | 152,550 | 120.59 | -4.65% |
| 2025-10-21 | 0 | 127.0 | 127.0 | 127.4 | 123.8 | 136.0 | 333,470 | 43,490,563 | 130.42 | 127.0 | 127.0 | 127.4 | 123.8 | 136.0 | 333,470 | 130.42 | -2.38% |
| 2025-10-20 | 0 | 130.1 | 130.1 | 130.2 | 109.4 | 130.1 | 491,540 | 60,082,427 | 122.23 | 130.1 | 130.1 | 130.2 | 109.4 | 130.1 | 491,540 | 122.23 | 21.59% |
| 2025-10-17 | 0 | 107.0 | 107.0 | 107.1 | 104.0 | 124.8 | 636,680 | 70,420,079 | 110.61 | 107.0 | 107.0 | 107.1 | 104.0 | 124.8 | 636,680 | 110.61 | -11.20% |
| 2025-10-16 | 0 | 120.5 | 120.5 | 120.6 | 120.1 | 142.8 | 3,230,450 | 484,090,968 | 149.85 | 120.5 | 120.5 | 120.6 | 120.1 | 142.8 | 3,230,450 | 149.85 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy