Skip to main content
Jayud Global Logistics Limited (JYD)
NASDAQ: JYD · Real-Time Price · USD
2.899
-0.301 (-9.39%)
Jan 2, 2025, 2:46 PM EST - Market open

Jayud Global Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20243.313.493.203.203.20-6.71%106,115
Dec 30, 20242.743.452.503.433.4326.10%567,582
Dec 27, 20242.752.752.602.722.721.49%110,844
Dec 26, 20242.542.762.522.682.684.28%406,150
Dec 24, 20242.202.652.162.572.579.83%437,895
Dec 23, 20241.942.351.932.342.3417.59%1,892,750
Dec 20, 20241.911.991.911.991.992.58%1,749,910
Dec 19, 20241.942.001.931.941.940.52%15,335,858
Dec 18, 20241.801.951.761.931.938.12%3,152,598
Dec 17, 20241.762.061.731.791.79-0.28%10,872,695
Dec 16, 20242.202.201.691.791.79-17.13%300,821
Dec 13, 20242.102.352.082.162.16-2.26%106,871
Dec 12, 20241.932.301.862.212.2114.51%380,338
Dec 11, 20241.882.061.811.931.931.05%379,105
Dec 10, 20241.821.991.771.911.912.69%232,973
Dec 9, 20241.891.981.321.861.86-3.12%1,247,150
Dec 6, 20241.462.241.381.921.9230.61%2,645,302
Dec 5, 20241.001.811.001.471.4745.54%11,406,256
Dec 4, 20240.991.070.961.011.01-7.34%910,454
Dec 3, 20240.821.300.791.091.0962.69%10,810,318
Dec 2, 20241.051.050.590.670.67-39.64%1,549,314
Nov 29, 20241.131.171.081.111.11-3.48%13,023
Nov 27, 20241.231.241.131.151.15-7.26%116,454
Nov 26, 20241.091.251.051.241.2410.71%163,990
Nov 25, 20240.971.120.911.121.127.69%235,665
Nov 22, 20240.991.100.931.041.042.97%223,224
Nov 21, 20241.011.030.941.011.01-2.88%26,504
Nov 20, 20241.051.071.001.041.04-2.80%30,027
Nov 19, 20240.991.100.831.071.072.88%154,846
Nov 18, 20241.101.121.021.041.04-5.45%19,051
Nov 15, 20241.031.120.951.101.108.91%166,047
Nov 14, 20241.031.031.001.011.01-78,905
Nov 13, 20241.011.020.951.011.01-35,250
Nov 12, 20241.041.040.981.011.01-4.72%37,643
Nov 11, 20241.011.060.911.061.064.95%120,491
Nov 8, 20241.001.050.911.011.01-0.98%201,343
Nov 7, 20240.791.020.781.021.0234.21%70,778
Nov 6, 20240.800.800.760.760.76-5.12%19,369
Nov 5, 20240.830.840.800.800.80-3.49%6,569
Nov 4, 20240.820.830.820.830.83-2.35%3,620
Nov 1, 20240.840.850.820.850.850.21%1,644
Oct 31, 20240.850.850.830.850.85-5.76%1,888
Oct 30, 20240.900.900.860.900.90-2.17%12,522
Oct 29, 20240.870.920.800.920.924.55%26,937
Oct 28, 20240.850.950.820.880.881.15%66,181
Oct 25, 20240.830.870.830.870.87-4.40%7,936
Oct 24, 20240.840.910.820.910.917.85%28,216
Oct 23, 20240.830.860.830.840.84-3.01%14,073
Oct 22, 20240.860.870.800.870.874.19%14,635
Oct 21, 20240.800.870.800.840.84-3.91%12,701
Oct 18, 20240.780.870.780.870.8711.41%18,346
Oct 17, 20240.770.780.770.780.782.96%4,201
Oct 16, 20240.800.800.680.760.76-4.10%27,194
Oct 15, 20240.830.850.720.790.79-4.83%53,209
Oct 14, 20240.870.970.800.830.83-8.78%19,945
Oct 11, 20240.910.960.910.910.91-2,184
Oct 10, 20240.920.920.880.910.91-3.19%7,802
Oct 9, 20240.840.950.840.940.9411.24%70,944
Oct 8, 20240.900.900.820.850.85-4.95%6,691
Oct 7, 20240.820.910.820.890.895.83%14,583
Oct 4, 20240.870.870.750.840.84-3.46%32,485
Oct 3, 20240.981.030.870.870.87-7.93%80,779
Oct 2, 20240.801.060.800.950.9518.12%227,321
Oct 1, 20240.770.800.770.800.80-1.23%1,021
Sep 30, 20240.830.830.770.810.81-0.61%5,351
Sep 27, 20240.820.820.820.820.82-217
Sep 26, 20240.820.820.820.820.828.67%1,047
Sep 25, 20240.790.820.750.750.75-8.54%10,568
Sep 24, 20240.790.840.790.820.829.33%5,991
Sep 23, 20240.750.800.750.750.75-9.64%3,847
Sep 20, 20240.840.840.770.830.83-2.35%1,277
Sep 19, 20240.770.850.730.850.8513.33%15,389
Sep 18, 20240.770.770.750.750.75-1.30%1,043
Sep 17, 20240.750.780.750.760.76-7.33%1,839
Sep 16, 20240.710.850.710.820.829.33%27,866
Sep 13, 20240.750.750.740.750.750.67%3,648
Sep 12, 20240.730.750.700.750.751.64%3,379
Sep 11, 20240.770.770.730.730.730.55%1,077
Sep 10, 20240.710.740.700.730.73-0.82%1,095
Sep 9, 20240.740.740.740.740.740.68%1,933
Sep 6, 20240.760.760.730.730.73-3.44%744
Sep 5, 20240.770.770.730.760.760.80%948
Sep 4, 20240.800.800.690.750.752.73%6,190
Sep 3, 20240.580.820.580.730.737.37%44,201
Aug 30, 20240.690.690.660.680.68-6.19%5,786
Aug 29, 20240.750.750.690.720.72-0.36%20,786
Aug 28, 20240.780.850.710.730.73-8.38%22,418
Aug 27, 20240.820.860.790.790.79-8.48%9,107
Aug 26, 20240.810.870.780.870.877.11%56,275
Aug 23, 20240.790.820.780.810.818.00%42,408
Aug 22, 20240.800.850.750.750.75-8.54%56,402
Aug 21, 20240.690.820.650.820.8214.69%65,952
Aug 20, 20240.630.720.630.720.725.93%123,915
Aug 19, 20240.700.700.650.680.682.27%36,044
Aug 16, 20240.650.700.650.660.66-3.92%21,254
Aug 15, 20240.650.700.650.690.694.47%4,210
Aug 14, 20240.700.700.650.660.66-6.07%30,925
Aug 13, 20240.600.710.590.700.7027.27%48,341
Aug 12, 20240.550.560.550.550.55-1,444
Aug 9, 20240.530.600.530.550.5510.00%5,788