Jayud Global Logistics Limited (JYD)
NASDAQ: JYD · Real-Time Price · USD
0.2181
-0.0030 (-1.36%)
At close: Jun 6, 2025, 4:00 PM
0.2320
+0.0139 (6.37%)
Pre-market: Jun 9, 2025, 4:21 AM EDT
Jayud Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.36% | 1,385,731 |
| Jun 5, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.55% | 2,616,215 |
| Jun 4, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.41% | 1,444,075 |
| Jun 3, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 0.78% | 1,914,555 |
| Jun 2, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -0.09% | 1,455,154 |
| May 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.51% | 1,389,948 |
| May 29, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -1.11% | 2,476,827 |
| May 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.44% | 2,720,614 |
| May 27, 2025 | 0.25 | 0.26 | 0.21 | 0.22 | 0.22 | -13.02% | 6,187,542 |
| May 23, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -6.51% | 2,723,419 |
| May 22, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 4.99% | 2,099,042 |
| May 21, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -6.47% | 2,848,756 |
| May 20, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 4.55% | 3,096,334 |
| May 19, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -12.63% | 5,868,364 |
| May 16, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 3.39% | 12,688,693 |
| May 15, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -8.19% | 4,103,741 |
| May 14, 2025 | 0.30 | 0.34 | 0.28 | 0.32 | 0.32 | 3.18% | 9,819,680 |
| May 13, 2025 | 0.37 | 0.37 | 0.31 | 0.31 | 0.31 | -14.62% | 15,014,733 |
| May 12, 2025 | 0.50 | 0.52 | 0.20 | 0.36 | 0.36 | 67.06% | 202,037,168 |
| May 9, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 3.29% | 17,233,639 |
| May 8, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -3.07% | 2,510,917 |
| May 7, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 8.62% | 2,815,790 |
| May 6, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -6.56% | 4,299,940 |
| May 5, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.28% | 3,183,512 |
| May 2, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.88% | 3,830,194 |
| May 1, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.36% | 6,875,868 |
| Apr 30, 2025 | 0.26 | 0.26 | 0.21 | 0.22 | 0.22 | -14.87% | 5,643,323 |
| Apr 29, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -4.30% | 5,386,259 |
| Apr 28, 2025 | 0.26 | 0.29 | 0.25 | 0.26 | 0.26 | 0.99% | 14,086,882 |
| Apr 25, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 16.58% | 29,845,927 |
| Apr 24, 2025 | 0.21 | 0.23 | 0.19 | 0.23 | 0.23 | -15.22% | 20,406,320 |
| Apr 23, 2025 | 0.20 | 0.32 | 0.15 | 0.27 | 0.27 | 160.20% | 414,128,962 |
| Apr 22, 2025 | 0.20 | 0.20 | 0.09 | 0.10 | 0.10 | -48.22% | 27,864,893 |
| Apr 21, 2025 | 0.31 | 0.32 | 0.18 | 0.20 | 0.20 | -35.56% | 10,127,615 |
| Apr 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.39% | 1,154,650 |
| Apr 16, 2025 | 0.33 | 0.34 | 0.30 | 0.31 | 0.31 | -3.25% | 1,722,454 |
| Apr 15, 2025 | 0.42 | 0.42 | 0.30 | 0.32 | 0.32 | -19.29% | 3,247,248 |
| Apr 14, 2025 | 0.35 | 0.44 | 0.35 | 0.40 | 0.40 | 14.44% | 5,448,390 |
| Apr 11, 2025 | 0.34 | 0.37 | 0.34 | 0.35 | 0.35 | 4.08% | 2,420,784 |
| Apr 10, 2025 | 0.28 | 0.35 | 0.27 | 0.33 | 0.33 | 21.33% | 4,023,161 |
| Apr 9, 2025 | 0.24 | 0.29 | 0.24 | 0.27 | 0.27 | 12.67% | 4,367,529 |
| Apr 8, 2025 | 0.35 | 0.35 | 0.24 | 0.24 | 0.24 | -31.19% | 6,655,126 |
| Apr 7, 2025 | 0.38 | 0.39 | 0.35 | 0.35 | 0.35 | -2.13% | 5,575,406 |
| Apr 4, 2025 | 0.52 | 0.53 | 0.32 | 0.36 | 0.36 | -15.68% | 19,545,141 |
| Apr 3, 2025 | 0.38 | 0.60 | 0.36 | 0.43 | 0.43 | 24.25% | 50,013,159 |
| Apr 2, 2025 | 1.00 | 1.04 | 0.33 | 0.35 | 0.35 | -95.66% | 44,219,610 |
| Apr 1, 2025 | 7.95 | 8.00 | 7.57 | 7.97 | 7.97 | 3.64% | 7,014,214 |
| Mar 31, 2025 | 7.25 | 7.85 | 7.20 | 7.69 | 7.69 | 5.78% | 6,568,641 |
| Mar 28, 2025 | 6.98 | 7.41 | 6.58 | 7.27 | 7.27 | 5.36% | 7,958,894 |
| Mar 27, 2025 | 6.68 | 7.00 | 6.06 | 6.90 | 6.90 | 11.65% | 13,947,886 |