Jayud Global Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	0.99	1.10	0.93	1.04	1.04	2.97%	223,224
Nov 21, 2024	1.01	1.03	0.94	1.01	1.01	-2.88%	26,504
Nov 20, 2024	1.05	1.07	1.00	1.04	1.04	-2.80%	30,027
Nov 19, 2024	0.99	1.10	0.83	1.07	1.07	2.88%	154,846
Nov 18, 2024	1.10	1.12	1.02	1.04	1.04	-5.45%	19,051
Nov 15, 2024	1.03	1.12	0.95	1.10	1.10	8.91%	166,047
Nov 14, 2024	1.03	1.03	1.00	1.01	1.01	-	78,905
Nov 13, 2024	1.01	1.02	0.95	1.01	1.01	-	35,250
Nov 12, 2024	1.04	1.04	0.98	1.01	1.01	-4.72%	37,643
Nov 11, 2024	1.01	1.06	0.91	1.06	1.06	4.95%	120,491
Nov 8, 2024	1.00	1.05	0.91	1.01	1.01	-0.98%	201,343
Nov 7, 2024	0.79	1.02	0.78	1.02	1.02	34.21%	70,778
Nov 6, 2024	0.80	0.80	0.76	0.76	0.76	-5.12%	19,369
Nov 5, 2024	0.83	0.84	0.80	0.80	0.80	-3.49%	6,569
Nov 4, 2024	0.82	0.83	0.82	0.83	0.83	-2.35%	3,620
Nov 1, 2024	0.84	0.85	0.82	0.85	0.85	0.21%	1,644
Oct 31, 2024	0.85	0.85	0.83	0.85	0.85	-5.76%	1,888
Oct 30, 2024	0.90	0.90	0.86	0.90	0.90	-2.17%	12,522
Oct 29, 2024	0.87	0.92	0.80	0.92	0.92	4.55%	26,937
Oct 28, 2024	0.85	0.95	0.82	0.88	0.88	1.15%	66,181
Oct 25, 2024	0.83	0.87	0.83	0.87	0.87	-4.40%	7,936
Oct 24, 2024	0.84	0.91	0.82	0.91	0.91	7.85%	28,216
Oct 23, 2024	0.83	0.86	0.83	0.84	0.84	-3.01%	14,073
Oct 22, 2024	0.86	0.87	0.80	0.87	0.87	4.19%	14,635
Oct 21, 2024	0.80	0.87	0.80	0.84	0.84	-3.91%	12,701
Oct 18, 2024	0.78	0.87	0.78	0.87	0.87	11.41%	18,346
Oct 17, 2024	0.77	0.78	0.77	0.78	0.78	2.96%	4,201
Oct 16, 2024	0.80	0.80	0.68	0.76	0.76	-4.10%	27,194
Oct 15, 2024	0.83	0.85	0.72	0.79	0.79	-4.83%	53,209
Oct 14, 2024	0.87	0.97	0.80	0.83	0.83	-8.78%	19,945
Oct 11, 2024	0.91	0.96	0.91	0.91	0.91	-	2,184
Oct 10, 2024	0.92	0.92	0.88	0.91	0.91	-3.19%	7,802
Oct 9, 2024	0.84	0.95	0.84	0.94	0.94	11.24%	70,944
Oct 8, 2024	0.90	0.90	0.82	0.85	0.85	-4.95%	6,691
Oct 7, 2024	0.82	0.91	0.82	0.89	0.89	5.83%	14,583
Oct 4, 2024	0.87	0.87	0.75	0.84	0.84	-3.46%	32,485
Oct 3, 2024	0.98	1.03	0.87	0.87	0.87	-7.93%	80,779
Oct 2, 2024	0.80	1.06	0.80	0.95	0.95	18.12%	227,321
Oct 1, 2024	0.77	0.80	0.77	0.80	0.80	-1.23%	1,021
Sep 30, 2024	0.83	0.83	0.77	0.81	0.81	-0.61%	5,351
Sep 27, 2024	0.82	0.82	0.82	0.82	0.82	-	217
Sep 26, 2024	0.82	0.82	0.82	0.82	0.82	8.67%	1,047
Sep 25, 2024	0.79	0.82	0.75	0.75	0.75	-8.54%	10,568
Sep 24, 2024	0.79	0.84	0.79	0.82	0.82	9.33%	5,991
Sep 23, 2024	0.75	0.80	0.75	0.75	0.75	-9.64%	3,847
Sep 20, 2024	0.84	0.84	0.77	0.83	0.83	-2.35%	1,277
Sep 19, 2024	0.77	0.85	0.73	0.85	0.85	13.33%	15,389
Sep 18, 2024	0.77	0.77	0.75	0.75	0.75	-1.30%	1,043
Sep 17, 2024	0.75	0.78	0.75	0.76	0.76	-7.33%	1,839
Sep 16, 2024	0.71	0.85	0.71	0.82	0.82	9.33%	27,866
Sep 13, 2024	0.75	0.75	0.74	0.75	0.75	0.67%	3,648
Sep 12, 2024	0.73	0.75	0.70	0.75	0.75	1.64%	3,379
Sep 11, 2024	0.77	0.77	0.73	0.73	0.73	0.55%	1,077
Sep 10, 2024	0.71	0.74	0.70	0.73	0.73	-0.82%	1,095
Sep 9, 2024	0.74	0.74	0.74	0.74	0.74	0.68%	1,933
Sep 6, 2024	0.76	0.76	0.73	0.73	0.73	-3.44%	744
Sep 5, 2024	0.77	0.77	0.73	0.76	0.76	0.80%	948
Sep 4, 2024	0.80	0.80	0.69	0.75	0.75	2.73%	6,190
Sep 3, 2024	0.58	0.82	0.58	0.73	0.73	7.37%	44,201
Aug 30, 2024	0.69	0.69	0.66	0.68	0.68	-6.19%	5,786
Aug 29, 2024	0.75	0.75	0.69	0.72	0.72	-0.36%	20,786
Aug 28, 2024	0.78	0.85	0.71	0.73	0.73	-8.38%	22,418
Aug 27, 2024	0.82	0.86	0.79	0.79	0.79	-8.48%	9,107
Aug 26, 2024	0.81	0.87	0.78	0.87	0.87	7.11%	56,275
Aug 23, 2024	0.79	0.82	0.78	0.81	0.81	8.00%	42,408
Aug 22, 2024	0.80	0.85	0.75	0.75	0.75	-8.54%	56,402
Aug 21, 2024	0.69	0.82	0.65	0.82	0.82	14.69%	65,952
Aug 20, 2024	0.63	0.72	0.63	0.72	0.72	5.93%	123,915
Aug 19, 2024	0.70	0.70	0.65	0.68	0.68	2.27%	36,044
Aug 16, 2024	0.65	0.70	0.65	0.66	0.66	-3.92%	21,254
Aug 15, 2024	0.65	0.70	0.65	0.69	0.69	4.47%	4,210
Aug 14, 2024	0.70	0.70	0.65	0.66	0.66	-6.07%	30,925
Aug 13, 2024	0.60	0.71	0.59	0.70	0.70	27.27%	48,341
Aug 12, 2024	0.55	0.56	0.55	0.55	0.55	-	1,444
Aug 9, 2024	0.53	0.60	0.53	0.55	0.55	10.00%	5,788
Aug 8, 2024	0.56	0.62	0.50	0.50	0.50	-12.80%	46,772
Aug 7, 2024	0.57	0.57	0.57	0.57	0.57	-	149
Aug 6, 2024	0.55	0.60	0.55	0.57	0.57	-2.83%	6,705
Aug 5, 2024	0.63	0.63	0.59	0.59	0.59	-7.80%	8,730
Aug 2, 2024	0.61	0.69	0.61	0.64	0.64	1.59%	5,406
Aug 1, 2024	0.65	0.69	0.62	0.63	0.63	-3.09%	8,080
Jul 31, 2024	0.65	0.69	0.65	0.65	0.65	3.37%	3,040
Jul 30, 2024	0.65	0.69	0.61	0.63	0.63	-7.51%	6,835
Jul 29, 2024	0.67	0.70	0.65	0.68	0.68	1.49%	6,406
Jul 26, 2024	0.70	0.70	0.66	0.67	0.67	-2.91%	21,564
Jul 25, 2024	0.69	0.70	0.65	0.69	0.69	4.54%	33,611
Jul 24, 2024	0.68	0.70	0.65	0.66	0.66	-0.74%	16,566
Jul 23, 2024	0.66	0.73	0.64	0.67	0.67	-0.75%	59,534
Jul 22, 2024	0.69	0.69	0.67	0.67	0.67	-2.90%	29,095
Jul 19, 2024	0.70	0.70	0.68	0.69	0.69	-1.32%	26,542
Jul 18, 2024	0.65	0.78	0.65	0.70	0.70	7.55%	55,349
Jul 17, 2024	0.61	0.70	0.61	0.65	0.65	1.86%	18,403
Jul 16, 2024	0.60	0.69	0.60	0.64	0.64	5.57%	21,948
Jul 15, 2024	0.57	0.63	0.57	0.60	0.60	1.61%	11,577
Jul 12, 2024	0.56	0.62	0.56	0.60	0.60	-3.88%	16,021
Jul 11, 2024	0.59	0.64	0.52	0.62	0.62	4.90%	21,720
Jul 10, 2024	0.59	0.64	0.59	0.59	0.59	1.74%	7,991
Jul 9, 2024	0.60	0.61	0.56	0.58	0.58	-6.83%	40,977
Jul 8, 2024	0.53	0.82	0.53	0.62	0.62	24.51%	565,836
Jul 5, 2024	0.47	0.54	0.47	0.50	0.50	-7.83%	5,730