Jayud Global Logistics Limited (JYD)
NASDAQ: JYD · Real-Time Price · USD
0.900
-0.020 (-2.17%)
At close: Oct 30, 2024, 4:00 PM
0.848
-0.052 (-5.83%)
After-hours: Oct 30, 2024, 6:45 PM EDT
Jayud Global Logistics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | -2.17% | 12,398 |
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 | 1.85% | 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 | -6.84% | 40,977 |
Jul 8, 2024 | 0.53 | 0.82 | 0.53 | 0.62 | 0.62 | 24.52% | 565,836 |
Jul 5, 2024 | 0.47 | 0.54 | 0.47 | 0.50 | 0.50 | -7.83% | 5,730 |
Jul 3, 2024 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 6.16% | 9,876 |
Jul 2, 2024 | 0.52 | 0.54 | 0.51 | 0.51 | 0.51 | -4.98% | 8,834 |
Jul 1, 2024 | 0.58 | 0.58 | 0.51 | 0.54 | 0.54 | -2.40% | 5,718 |
Jun 28, 2024 | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | -1.55% | 4,836 |
Jun 27, 2024 | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | 0.34% | 8,797 |
Jun 26, 2024 | 0.58 | 0.59 | 0.42 | 0.56 | 0.56 | -3.84% | 24,170 |
Jun 25, 2024 | 0.58 | 0.61 | 0.58 | 0.58 | 0.58 | -5.67% | 17,656 |
Jun 24, 2024 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 1.82% | 2,487 |
Jun 21, 2024 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | 4.14% | 9,602 |
Jun 20, 2024 | 0.60 | 0.60 | 0.56 | 0.58 | 0.58 | -4.92% | 14,006 |
Jun 18, 2024 | 0.61 | 0.63 | 0.56 | 0.61 | 0.61 | -2.79% | 31,637 |
Jun 17, 2024 | 0.66 | 0.66 | 0.60 | 0.63 | 0.63 | -6.34% | 33,659 |
Jun 14, 2024 | 0.64 | 0.68 | 0.63 | 0.67 | 0.67 | 3.08% | 6,994 |
Jun 13, 2024 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | -3.56% | 30,364 |
Jun 12, 2024 | 0.65 | 0.69 | 0.64 | 0.67 | 0.67 | 4.50% | 32,298 |
Jun 11, 2024 | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | -0.77% | 25,883 |
Jun 10, 2024 | 0.62 | 0.68 | 0.62 | 0.65 | 0.65 | 5.47% | 37,711 |