Jayud Global Logistics Limited (JYD)
NASDAQ: JYD · Real-Time Price · USD
0.6871
-0.1027 (-13.00%)
At close: Jun 5, 2026, 4:00 PM EDT
0.6900
+0.0029 (0.42%)
After-hours: Jun 5, 2026, 6:45 PM EDT
Jayud Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.78 | 0.80 | 0.60 | 0.69 | 0.69 | -13.00% | 352,723 |
| Jun 4, 2026 | 0.80 | 0.82 | 0.77 | 0.79 | 0.79 | 1.26% | 200,477 |
| Jun 3, 2026 | 0.76 | 0.83 | 0.76 | 0.78 | 0.78 | 0.91% | 117,982 |
| Jun 2, 2026 | 0.90 | 0.92 | 0.70 | 0.77 | 0.77 | -23.47% | 511,577 |
| Jun 1, 2026 | 0.68 | 1.07 | 0.66 | 1.01 | 1.01 | 45.01% | 1,596,173 |
| May 29, 2026 | 0.74 | 0.76 | 0.70 | 0.70 | 0.70 | -7.13% | 99,562 |
| May 28, 2026 | 0.65 | 0.80 | 0.65 | 0.75 | 0.75 | - | 163,851 |
| May 27, 2026 | 0.75 | 0.80 | 0.69 | 0.75 | 0.75 | -2.60% | 231,378 |
| May 26, 2026 | 0.72 | 0.80 | 0.59 | 0.77 | 0.77 | - | 1,172,824 |
| May 22, 2026 | 0.86 | 0.90 | 0.75 | 0.77 | 0.77 | -18.95% | 405,639 |
| May 21, 2026 | 0.77 | 0.95 | 0.74 | 0.95 | 0.95 | 5.52% | 1,116,570 |
| May 20, 2026 | 1.39 | 1.45 | 0.47 | 0.90 | 0.90 | -52.11% | 13,839,492 |
| May 19, 2026 | 5.02 | 5.75 | 1.75 | 1.88 | 1.88 | -65.94% | 10,755,079 |
| May 18, 2026 | 4.92 | 5.65 | 4.92 | 5.52 | 5.52 | 10.40% | 314,580 |
| May 15, 2026 | 5.10 | 5.75 | 4.59 | 5.00 | 5.00 | -2.34% | 139,044 |
| May 14, 2026 | 5.30 | 5.60 | 5.05 | 5.12 | 5.12 | -6.74% | 26,400 |
| May 13, 2026 | 4.97 | 5.49 | 4.73 | 5.49 | 5.49 | 19.35% | 66,448 |
| May 12, 2026 | 4.75 | 4.85 | 4.60 | 4.60 | 4.60 | -3.16% | 6,607 |
| May 11, 2026 | 4.83 | 4.85 | 4.70 | 4.75 | 4.75 | 0.64% | 14,127 |
| May 8, 2026 | 4.71 | 4.95 | 4.70 | 4.72 | 4.72 | -2.68% | 6,608 |
| May 7, 2026 | 4.70 | 4.88 | 3.91 | 4.85 | 4.85 | 1.25% | 30,734 |
| May 6, 2026 | 4.70 | 4.90 | 4.14 | 4.79 | 4.79 | 5.51% | 38,102 |
| May 5, 2026 | 4.90 | 4.90 | 4.30 | 4.54 | 4.54 | -9.38% | 34,496 |
| May 4, 2026 | 5.28 | 5.40 | 5.01 | 5.01 | 5.01 | -3.47% | 11,776 |
| May 1, 2026 | 5.47 | 5.47 | 5.11 | 5.19 | 5.19 | -5.46% | 4,425 |
| Apr 30, 2026 | 4.90 | 5.49 | 4.90 | 5.49 | 5.49 | 3.58% | 10,730 |
| Apr 29, 2026 | 5.37 | 5.46 | 5.08 | 5.30 | 5.30 | -2.04% | 19,174 |
| Apr 28, 2026 | 4.85 | 5.50 | 4.83 | 5.41 | 5.41 | 1.60% | 73,549 |
| Apr 27, 2026 | 4.32 | 5.38 | 4.29 | 5.33 | 5.33 | 23.80% | 144,870 |
| Apr 24, 2026 | 3.99 | 4.46 | 3.99 | 4.30 | 4.30 | 4.91% | 43,123 |
| Apr 23, 2026 | 3.71 | 4.12 | 3.64 | 4.10 | 4.10 | 12.02% | 65,249 |
| Apr 22, 2026 | 3.27 | 3.74 | 3.24 | 3.66 | 3.66 | 13.66% | 32,826 |
| Apr 21, 2026 | 3.26 | 3.26 | 3.17 | 3.22 | 3.22 | -0.92% | 4,488 |
| Apr 20, 2026 | 3.11 | 3.29 | 3.11 | 3.25 | 3.25 | 4.50% | 33,087 |
| Apr 17, 2026 | 2.97 | 3.20 | 2.97 | 3.11 | 3.11 | -3.72% | 4,481 |
| Apr 16, 2026 | 2.80 | 3.23 | 2.80 | 3.23 | 3.23 | 11.38% | 21,380 |
| Apr 15, 2026 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | -0.34% | 3,127 |
| Apr 14, 2026 | 2.97 | 2.98 | 2.89 | 2.91 | 2.91 | -1.36% | 2,846 |
| Apr 13, 2026 | 2.77 | 2.98 | 2.77 | 2.95 | 2.95 | -1.01% | 12,063 |
| Apr 10, 2026 | 2.80 | 3.00 | 2.80 | 2.98 | 2.98 | 3.47% | 13,369 |
| Apr 9, 2026 | 2.70 | 2.88 | 2.70 | 2.88 | 2.88 | -1.37% | 3,906 |
| Apr 8, 2026 | 2.92 | 2.94 | 2.92 | 2.92 | 2.92 | 1.42% | 4,470 |
| Apr 7, 2026 | 2.91 | 2.91 | 2.85 | 2.88 | 2.88 | -1.06% | 6,412 |
| Apr 6, 2026 | 2.92 | 2.94 | 2.90 | 2.91 | 2.91 | -1.02% | 2,083 |
| Apr 1, 2026 | 2.80 | 2.95 | 2.80 | 2.94 | 2.94 | -0.68% | 6,790 |
| Mar 31, 2026 | 2.90 | 2.97 | 2.81 | 2.96 | 2.96 | 2.07% | 3,042 |
| Mar 30, 2026 | 2.90 | 2.96 | 2.90 | 2.90 | 2.90 | -2.03% | 1,620 |
| Mar 27, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 1.37% | 3,077 |
| Mar 26, 2026 | 2.88 | 2.93 | 2.88 | 2.92 | 2.92 | -1.68% | 4,391 |
| Mar 25, 2026 | 3.00 | 3.00 | 2.80 | 2.97 | 2.97 | -0.34% | 3,253 |