Jayud Global Logistics Limited (JYD)

NASDAQ: JYD · Real-Time Price · USD

0.8410

-0.0390 (-4.43%)

At close: Oct 2, 2026, 4:00 PM EDT

0.8740

+0.0330 (3.92%)

After-hours: Oct 2, 2026, 4:10 PM EDT

Jayud Global Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.84	0.88	0.84	0.84	0.84	-4.43%	4,473
Oct 1, 2026	0.80	0.88	0.80	0.88	0.88	10.80%	24,335
Sep 30, 2026	0.90	0.98	0.77	0.79	0.79	-13.21%	47,703
Sep 29, 2026	0.88	0.98	0.88	0.92	0.92	-1.61%	16,522
Sep 28, 2026	0.93	0.98	0.92	0.93	0.93	-4.11%	6,517
Sep 25, 2026	0.95	0.98	0.95	0.97	0.97	-3.96%	1,792
Sep 24, 2026	0.94	1.01	0.93	1.01	1.01	-1.94%	6,479
Sep 23, 2026	0.95	1.03	0.90	1.03	1.03	-	25,915
Sep 22, 2026	0.88	1.05	0.88	1.03	1.03	10.75%	67,422
Sep 21, 2026	0.89	0.97	0.79	0.93	0.93	4.88%	46,614
Sep 18, 2026	0.87	0.89	0.83	0.89	0.89	-1.37%	16,507
Sep 17, 2026	0.71	0.93	0.71	0.90	0.90	20.12%	109,079
Sep 16, 2026	0.76	0.78	0.72	0.75	0.75	2.79%	43,858
Sep 15, 2026	0.74	0.81	0.68	0.73	0.73	-4.55%	1,883,585
Sep 14, 2026	0.82	0.82	0.75	0.76	0.76	-6.78%	14,431
Sep 11, 2026	0.86	0.86	0.82	0.82	0.82	0.04%	6,472
Sep 10, 2026	0.85	0.85	0.81	0.82	0.82	0.98%	5,825
Sep 9, 2026	0.84	0.86	0.81	0.81	0.81	-3.85%	5,440
Sep 8, 2026	0.87	0.87	0.80	0.84	0.84	-0.41%	40,706
Sep 4, 2026	0.84	0.88	0.84	0.85	0.85	0.46%	15,079
Sep 3, 2026	0.86	0.87	0.84	0.84	0.84	-2.10%	21,962
Sep 2, 2026	0.96	0.98	0.86	0.86	0.86	3.55%	49,878
Sep 1, 2026	0.87	0.88	0.83	0.83	0.83	-4.55%	12,230
Aug 31, 2026	0.91	0.95	0.87	0.87	0.87	-4.61%	28,072
Aug 28, 2026	0.95	0.98	0.91	0.91	0.91	-1.47%	17,051
Aug 27, 2026	0.92	1.00	0.91	0.93	0.93	7.57%	39,518
Aug 26, 2026	0.91	0.92	0.86	0.86	0.86	-5.43%	16,737
Aug 25, 2026	0.90	0.95	0.90	0.91	0.91	-2.14%	12,093
Aug 24, 2026	0.97	0.97	0.88	0.93	0.93	-2.11%	28,116
Aug 21, 2026	1.00	1.00	0.93	0.95	0.95	-0.01%	17,574
Aug 20, 2026	0.96	1.01	0.95	0.95	0.95	-4.68%	29,924
Aug 19, 2026	1.00	1.04	0.96	1.00	1.00	-3.21%	32,118
Aug 18, 2026	1.06	1.09	1.00	1.03	1.03	-1.90%	309,067
Aug 17, 2026	0.97	1.30	0.97	1.05	1.05	5.00%	461,734
Aug 14, 2026	1.07	1.12	0.96	1.00	1.00	-1.48%	383,566
Aug 13, 2026	1.04	1.04	0.97	1.02	1.02	-1.93%	66,474
Aug 12, 2026	0.89	1.10	0.86	1.04	1.04	14.68%	589,750
Aug 11, 2026	0.94	0.98	0.89	0.90	0.90	-8.63%	20,637
Aug 10, 2026	0.90	1.02	0.90	0.99	0.99	6.09%	81,509
Aug 7, 2026	0.82	0.96	0.80	0.93	0.93	13.52%	164,507
Aug 6, 2026	0.84	0.88	0.82	0.82	0.82	-3.73%	18,738
Aug 5, 2026	0.92	0.92	0.85	0.85	0.85	-7.40%	22,416
Aug 4, 2026	0.84	0.93	0.84	0.92	0.92	9.51%	174,989
Aug 3, 2026	0.97	0.97	0.75	0.84	0.84	-3.44%	14,225
Jul 31, 2026	0.91	0.97	0.87	0.87	0.87	-6.45%	16,672
Jul 30, 2026	0.98	0.98	0.91	0.93	0.93	-6.12%	10,055
Jul 29, 2026	0.96	1.00	0.96	0.99	0.99	-2.88%	12,776
Jul 28, 2026	0.91	1.03	0.91	1.02	1.02	9.41%	400,806
Jul 27, 2026	0.91	0.96	0.85	0.93	0.93	0.25%	113,646
Jul 24, 2026	0.90	0.97	0.81	0.93	0.93	8.11%	71,757