Jayud Global Logistics Limited (JYD)
NASDAQ: JYD · Real-Time Price · USD
0.2623
+0.0373 (16.58%)
At close: Apr 25, 2025, 4:00 PM
0.2598
-0.0025 (-0.95%)
After-hours: Apr 25, 2025, 7:02 PM EDT
Jayud Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 16.58% | 29,392,737 |
| 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 |
| Mar 26, 2025 | 5.86 | 6.18 | 5.20 | 6.18 | 6.18 | 14.44% | 13,465,879 |
| Mar 25, 2025 | 4.88 | 5.45 | 4.80 | 5.40 | 5.40 | 10.66% | 3,884,300 |
| Mar 24, 2025 | 4.99 | 4.99 | 4.40 | 4.88 | 4.88 | -2.40% | 52,511 |
| Mar 21, 2025 | 5.01 | 5.01 | 4.21 | 5.00 | 5.00 | 7.76% | 172,652 |
| Mar 20, 2025 | 4.13 | 4.80 | 4.04 | 4.64 | 4.64 | 15.42% | 73,235 |
| Mar 19, 2025 | 3.90 | 4.16 | 3.90 | 4.02 | 4.02 | 3.47% | 24,579 |
| Mar 18, 2025 | 4.02 | 4.09 | 3.82 | 3.89 | 3.89 | -0.64% | 15,267 |
| Mar 17, 2025 | 3.77 | 3.95 | 3.71 | 3.91 | 3.91 | 6.54% | 11,593 |
| Mar 14, 2025 | 3.76 | 3.82 | 3.62 | 3.67 | 3.67 | 0.82% | 5,349 |
| Mar 13, 2025 | 3.75 | 3.75 | 3.62 | 3.64 | 3.64 | 0.55% | 20,733 |
| Mar 12, 2025 | 3.89 | 3.89 | 3.62 | 3.62 | 3.62 | -0.28% | 4,448 |
| Mar 11, 2025 | 3.65 | 3.78 | 3.63 | 3.63 | 3.63 | - | 10,453 |
| Mar 10, 2025 | 3.65 | 3.72 | 3.62 | 3.63 | 3.63 | - | 7,267 |
| Mar 7, 2025 | 3.54 | 3.70 | 3.54 | 3.63 | 3.63 | -0.27% | 31,160 |
| Mar 6, 2025 | 3.71 | 3.74 | 3.63 | 3.64 | 3.64 | -3.45% | 7,091 |
| Mar 5, 2025 | 3.80 | 3.81 | 3.62 | 3.77 | 3.77 | 2.17% | 10,859 |
| Mar 4, 2025 | 3.58 | 3.77 | 3.58 | 3.69 | 3.69 | 1.65% | 20,969 |
| Mar 3, 2025 | 3.62 | 3.77 | 3.60 | 3.63 | 3.63 | 0.28% | 61,259 |
| Feb 28, 2025 | 3.62 | 3.80 | 3.56 | 3.62 | 3.62 | 0.56% | 31,679 |
| Feb 27, 2025 | 3.62 | 3.84 | 3.60 | 3.60 | 3.60 | -0.83% | 24,803 |
| Feb 26, 2025 | 3.80 | 3.80 | 3.63 | 3.63 | 3.63 | -6.44% | 33,829 |
| Feb 25, 2025 | 3.82 | 3.89 | 3.60 | 3.88 | 3.88 | 2.11% | 27,317 |
| Feb 24, 2025 | 4.00 | 4.00 | 3.74 | 3.80 | 3.80 | -5.71% | 39,716 |
| Feb 21, 2025 | 4.19 | 4.28 | 4.00 | 4.03 | 4.03 | -4.73% | 34,258 |
| Feb 20, 2025 | 4.24 | 4.24 | 4.11 | 4.23 | 4.23 | 0.71% | 14,534 |
| Feb 19, 2025 | 4.12 | 4.20 | 4.00 | 4.20 | 4.20 | 4.48% | 24,988 |
| Feb 18, 2025 | 4.03 | 4.43 | 3.55 | 4.02 | 4.02 | 0.50% | 88,670 |
| Feb 14, 2025 | 4.08 | 4.31 | 4.00 | 4.00 | 4.00 | - | 59,519 |
| Feb 13, 2025 | 4.14 | 4.38 | 3.82 | 4.00 | 4.00 | -4.53% | 79,721 |