Jayud Global Logistics Limited (JYD)
NASDAQ: JYD · Real-Time Price · USD
5.20
-0.13 (-2.44%)
Oct 20, 2025, 10:27 AM EDT - Market open
Jayud Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 5.25 | 5.58 | 5.24 | 5.23 | - | -1.88% | 6,590 |
| Oct 17, 2025 | 4.96 | 5.50 | 4.88 | 5.33 | 5.33 | 5.13% | 39,486 |
| Oct 16, 2025 | 5.70 | 5.70 | 5.00 | 5.07 | 5.07 | -12.59% | 62,481 |
| Oct 15, 2025 | 6.45 | 6.60 | 5.54 | 5.80 | 5.80 | -11.59% | 110,810 |
| Oct 14, 2025 | 5.67 | 6.85 | 5.50 | 6.56 | 6.56 | 13.10% | 179,987 |
| Oct 13, 2025 | 6.06 | 6.33 | 4.62 | 5.80 | 5.80 | -12.98% | 133,818 |
| Oct 10, 2025 | 6.83 | 6.83 | 6.11 | 6.67 | 6.67 | -2.06% | 61,644 |
| Oct 9, 2025 | 7.00 | 7.32 | 6.58 | 6.81 | 6.81 | 0.81% | 81,685 |
| Oct 8, 2025 | 6.62 | 6.75 | 6.50 | 6.75 | 6.75 | -1.46% | 30,265 |
| Oct 7, 2025 | 6.62 | 6.92 | 6.51 | 6.85 | 6.85 | -1.44% | 29,198 |
| Oct 6, 2025 | 6.50 | 7.00 | 6.50 | 6.95 | 6.95 | -3.41% | 36,032 |
| Oct 3, 2025 | 6.15 | 7.20 | 6.05 | 7.20 | 7.20 | -6.13% | 160,666 |
| Oct 2, 2025 | 7.73 | 7.75 | 7.35 | 7.67 | 7.67 | 0.33% | 47,870 |
| Oct 1, 2025 | 7.13 | 8.00 | 7.05 | 7.64 | 7.64 | 11.13% | 106,457 |
| Sep 30, 2025 | 6.79 | 7.23 | 6.79 | 6.88 | 6.88 | -3.85% | 20,056 |
| Sep 29, 2025 | 7.09 | 7.24 | 6.63 | 7.15 | 7.15 | 0.56% | 23,648 |
| Sep 26, 2025 | 7.25 | 7.60 | 7.01 | 7.11 | 7.11 | -2.27% | 33,306 |
| Sep 25, 2025 | 7.05 | 7.75 | 7.05 | 7.28 | 7.28 | -5.03% | 70,276 |
| Sep 24, 2025 | 7.25 | 7.72 | 7.02 | 7.66 | 7.66 | -7.71% | 1,030,513 |
| Sep 23, 2025 | 8.23 | 8.60 | 7.80 | 8.30 | 8.30 | -5.63% | 48,445 |
| Sep 22, 2025 | 7.11 | 9.93 | 7.00 | 8.80 | 8.80 | 20.73% | 175,788 |
| Sep 19, 2025 | 7.20 | 8.00 | 6.91 | 7.29 | 7.29 | 4.82% | 28,282 |
| Sep 18, 2025 | 7.10 | 7.32 | 6.90 | 6.95 | 6.95 | -2.46% | 16,993 |
| Sep 17, 2025 | 7.50 | 7.50 | 7.07 | 7.13 | 7.13 | -0.90% | 15,872 |
| Sep 16, 2025 | 7.00 | 7.85 | 6.95 | 7.19 | 7.19 | 7.39% | 28,052 |
| Sep 15, 2025 | 7.25 | 7.25 | 6.61 | 6.70 | 6.70 | -2.97% | 16,607 |
| Sep 12, 2025 | 6.91 | 7.07 | 6.86 | 6.90 | 6.90 | -1.36% | 13,519 |
| Sep 11, 2025 | 6.50 | 7.00 | 6.28 | 7.00 | 7.00 | -0.07% | 19,744 |
| Sep 10, 2025 | 6.14 | 7.18 | 6.14 | 7.00 | 7.00 | -14.58% | 86,810 |
| Sep 9, 2025 | 7.50 | 8.46 | 7.50 | 8.20 | 8.20 | 6.08% | 12,254 |
| Sep 8, 2025 | 7.98 | 8.33 | 7.50 | 7.73 | 7.73 | -8.96% | 19,081 |
| Sep 5, 2025 | 7.95 | 9.00 | 7.55 | 8.49 | 8.49 | 12.61% | 39,689 |
| Sep 4, 2025 | 8.02 | 8.15 | 7.30 | 7.54 | 7.54 | -7.86% | 18,851 |
| Sep 3, 2025 | 8.34 | 8.85 | 8.17 | 8.18 | 8.18 | -2.06% | 16,262 |
| Sep 2, 2025 | 8.80 | 8.80 | 8.26 | 8.35 | 8.35 | -4.24% | 12,620 |
| Aug 29, 2025 | 8.84 | 8.84 | 8.65 | 8.72 | 8.72 | -2.30% | 11,999 |
| Aug 28, 2025 | 9.00 | 9.00 | 8.80 | 8.93 | 8.93 | 1.13% | 4,773 |
| Aug 27, 2025 | 8.92 | 8.92 | 8.53 | 8.83 | 8.83 | -1.94% | 9,326 |
| Aug 26, 2025 | 9.00 | 9.36 | 8.94 | 9.00 | 9.00 | -4.61% | 11,129 |
| Aug 25, 2025 | 9.07 | 9.66 | 9.07 | 9.44 | 9.44 | 0.96% | 10,011 |
| Aug 22, 2025 | 8.93 | 9.35 | 8.91 | 9.35 | 9.35 | 3.32% | 13,244 |
| Aug 21, 2025 | 8.95 | 9.50 | 8.63 | 9.05 | 9.05 | -0.06% | 9,059 |
| Aug 20, 2025 | 9.20 | 9.20 | 9.00 | 9.05 | 9.05 | -3.16% | 13,715 |
| Aug 19, 2025 | 9.46 | 9.50 | 9.21 | 9.35 | 9.35 | 0.70% | 9,417 |
| Aug 18, 2025 | 9.31 | 9.66 | 9.16 | 9.28 | 9.28 | -1.20% | 5,971 |
| Aug 15, 2025 | 10.00 | 10.00 | 9.29 | 9.39 | 9.39 | -0.07% | 6,604 |
| Aug 14, 2025 | 9.65 | 9.80 | 9.20 | 9.40 | 9.40 | -2.74% | 14,781 |
| Aug 13, 2025 | 9.65 | 9.81 | 9.65 | 9.67 | 9.67 | 0.16% | 5,292 |
| Aug 12, 2025 | 9.78 | 9.94 | 9.65 | 9.65 | 9.65 | -2.03% | 12,685 |
| Aug 11, 2025 | 9.17 | 10.00 | 9.17 | 9.85 | 9.85 | -0.81% | 13,765 |