Jayud Global Logistics Limited (JYD)
NASDAQ: JYD · Real-Time Price · USD
4.120
-0.170 (-3.96%)
Feb 11, 2025, 4:00 PM EST - Market closed
Jayud Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2025 | 4.18 | 4.29 | 4.01 | 4.12 | 4.12 | -3.96% | 31,747 |
| Feb 10, 2025 | 4.61 | 4.75 | 4.13 | 4.29 | 4.29 | 0.23% | 126,972 |
| Feb 7, 2025 | 4.41 | 4.64 | 4.18 | 4.28 | 4.28 | -2.95% | 38,919 |
| Feb 6, 2025 | 4.91 | 5.01 | 4.20 | 4.41 | 4.41 | -5.97% | 160,354 |
| Feb 5, 2025 | 4.15 | 4.69 | 4.15 | 4.69 | 4.69 | 14.67% | 145,471 |
| Feb 4, 2025 | 3.83 | 4.10 | 3.77 | 4.09 | 4.09 | 8.49% | 48,325 |
| Feb 3, 2025 | 3.66 | 3.90 | 3.45 | 3.77 | 3.77 | 1.62% | 84,455 |
| Jan 31, 2025 | 3.68 | 3.94 | 3.57 | 3.71 | 3.71 | 6.61% | 68,404 |
| Jan 30, 2025 | 3.57 | 3.90 | 3.28 | 3.48 | 3.48 | -6.45% | 281,166 |
| Jan 29, 2025 | 4.30 | 4.56 | 3.60 | 3.72 | 3.72 | -12.88% | 549,673 |
| Jan 28, 2025 | 3.79 | 4.78 | 3.79 | 4.27 | 4.27 | 13.26% | 440,973 |
| Jan 27, 2025 | 3.52 | 3.90 | 3.52 | 3.77 | 3.77 | 5.90% | 137,250 |
| Jan 24, 2025 | 3.52 | 3.78 | 3.52 | 3.56 | 3.56 | 1.14% | 153,044 |
| Jan 23, 2025 | 3.52 | 3.99 | 3.50 | 3.52 | 3.52 | - | 5,020,557 |
| Jan 22, 2025 | 2.51 | 3.66 | 2.38 | 3.52 | 3.52 | 42.51% | 1,265,617 |
| Jan 21, 2025 | 2.66 | 2.75 | 2.38 | 2.47 | 2.47 | -6.79% | 2,253,608 |
| Jan 17, 2025 | 2.45 | 2.80 | 2.45 | 2.65 | 2.65 | 9.50% | 1,004,040 |
| Jan 16, 2025 | 2.39 | 2.49 | 2.36 | 2.42 | 2.42 | 0.41% | 1,646,933 |
| Jan 15, 2025 | 2.26 | 2.45 | 2.20 | 2.41 | 2.41 | 5.24% | 2,461,254 |
| Jan 14, 2025 | 2.16 | 2.30 | 2.12 | 2.29 | 2.29 | 7.51% | 29,401,954 |
| Jan 13, 2025 | 2.50 | 2.55 | 1.98 | 2.13 | 2.13 | -15.14% | 31,528,293 |
| Jan 10, 2025 | 2.04 | 2.61 | 1.88 | 2.51 | 2.51 | 23.65% | 470,996 |
| Jan 8, 2025 | 2.30 | 2.30 | 2.01 | 2.03 | 2.03 | -12.88% | 113,786 |
| Jan 7, 2025 | 2.41 | 2.66 | 2.32 | 2.33 | 2.33 | -4.12% | 76,100 |
| Jan 6, 2025 | 3.19 | 3.19 | 2.41 | 2.43 | 2.43 | -22.36% | 260,984 |
| Jan 3, 2025 | 2.87 | 3.21 | 2.87 | 3.13 | 3.13 | 8.30% | 103,256 |
| Jan 2, 2025 | 3.25 | 3.25 | 2.75 | 2.89 | 2.89 | -9.69% | 189,190 |
| Dec 31, 2024 | 3.31 | 3.49 | 3.20 | 3.20 | 3.20 | -6.71% | 106,115 |
| Dec 30, 2024 | 2.74 | 3.45 | 2.50 | 3.43 | 3.43 | 26.10% | 567,582 |
| Dec 27, 2024 | 2.75 | 2.75 | 2.60 | 2.72 | 2.72 | 1.49% | 110,844 |
| Dec 26, 2024 | 2.54 | 2.76 | 2.52 | 2.68 | 2.68 | 4.28% | 406,150 |
| Dec 24, 2024 | 2.20 | 2.65 | 2.16 | 2.57 | 2.57 | 9.83% | 437,895 |
| Dec 23, 2024 | 1.94 | 2.35 | 1.93 | 2.34 | 2.34 | 17.59% | 1,892,750 |
| Dec 20, 2024 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | 2.58% | 1,749,910 |
| Dec 19, 2024 | 1.94 | 2.00 | 1.93 | 1.94 | 1.94 | 0.52% | 15,335,858 |
| Dec 18, 2024 | 1.80 | 1.95 | 1.76 | 1.93 | 1.93 | 8.12% | 3,152,598 |
| Dec 17, 2024 | 1.76 | 2.06 | 1.73 | 1.79 | 1.79 | -0.28% | 10,872,695 |
| Dec 16, 2024 | 2.20 | 2.20 | 1.69 | 1.79 | 1.79 | -17.13% | 300,821 |
| Dec 13, 2024 | 2.10 | 2.35 | 2.08 | 2.16 | 2.16 | -2.26% | 106,871 |
| Dec 12, 2024 | 1.93 | 2.30 | 1.86 | 2.21 | 2.21 | 14.51% | 380,338 |
| Dec 11, 2024 | 1.88 | 2.06 | 1.81 | 1.93 | 1.93 | 1.05% | 379,105 |
| Dec 10, 2024 | 1.82 | 1.99 | 1.77 | 1.91 | 1.91 | 2.69% | 232,973 |
| Dec 9, 2024 | 1.89 | 1.98 | 1.32 | 1.86 | 1.86 | -3.12% | 1,247,150 |
| Dec 6, 2024 | 1.46 | 2.24 | 1.38 | 1.92 | 1.92 | 30.61% | 2,645,302 |
| Dec 5, 2024 | 1.00 | 1.81 | 1.00 | 1.47 | 1.47 | 45.54% | 11,406,256 |
| Dec 4, 2024 | 0.99 | 1.07 | 0.96 | 1.01 | 1.01 | -7.34% | 910,454 |
| Dec 3, 2024 | 0.82 | 1.30 | 0.79 | 1.09 | 1.09 | 62.69% | 10,810,318 |
| Dec 2, 2024 | 1.05 | 1.05 | 0.59 | 0.67 | 0.67 | -39.64% | 1,549,314 |
| Nov 29, 2024 | 1.13 | 1.17 | 1.08 | 1.11 | 1.11 | -3.48% | 13,023 |
| Nov 27, 2024 | 1.23 | 1.24 | 1.13 | 1.15 | 1.15 | -7.26% | 116,454 |
| Nov 26, 2024 | 1.09 | 1.25 | 1.05 | 1.24 | 1.24 | 10.71% | 163,990 |
| Nov 25, 2024 | 0.97 | 1.12 | 0.91 | 1.12 | 1.12 | 7.69% | 235,665 |
| 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 |