Jayud Global Logistics Limited (JYD)
NASDAQ: JYD · Real-Time Price · USD
7.27
+0.37 (5.36%)
At close: Mar 28, 2025, 4:00 PM
7.30
+0.03 (0.41%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Jayud Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.98 | 7.41 | 6.58 | 7.27 | 7.27 | 5.36% | 7,905,412 |
| 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 |
| Feb 12, 2025 | 4.01 | 4.35 | 4.01 | 4.19 | 4.19 | 1.70% | 45,963 |
| Feb 11, 2025 | 4.18 | 4.29 | 4.01 | 4.12 | 4.12 | -3.96% | 31,751 |
| Feb 10, 2025 | 4.61 | 4.75 | 4.13 | 4.29 | 4.29 | 0.23% | 126,972 |
| Feb 7, 2025 | 4.41 | 4.64 | 4.18 | 4.28 | 4.28 | -2.95% | 38,919 |
| Feb 6, 2025 | 4.91 | 5.01 | 4.20 | 4.41 | 4.41 | -5.97% | 160,354 |
| Feb 5, 2025 | 4.15 | 4.69 | 4.15 | 4.69 | 4.69 | 14.67% | 145,471 |
| Feb 4, 2025 | 3.83 | 4.10 | 3.77 | 4.09 | 4.09 | 8.49% | 48,325 |
| Feb 3, 2025 | 3.66 | 3.90 | 3.45 | 3.77 | 3.77 | 1.62% | 84,455 |
| Jan 31, 2025 | 3.68 | 3.94 | 3.57 | 3.71 | 3.71 | 6.61% | 68,404 |
| Jan 30, 2025 | 3.57 | 3.90 | 3.28 | 3.48 | 3.48 | -6.45% | 281,166 |
| Jan 29, 2025 | 4.30 | 4.56 | 3.60 | 3.72 | 3.72 | -12.88% | 549,673 |
| Jan 28, 2025 | 3.79 | 4.78 | 3.79 | 4.27 | 4.27 | 13.26% | 440,973 |
| Jan 27, 2025 | 3.52 | 3.90 | 3.52 | 3.77 | 3.77 | 5.90% | 137,250 |
| Jan 24, 2025 | 3.52 | 3.78 | 3.52 | 3.56 | 3.56 | 1.14% | 153,044 |
| Jan 23, 2025 | 3.52 | 3.99 | 3.50 | 3.52 | 3.52 | - | 5,020,557 |
| Jan 22, 2025 | 2.51 | 3.66 | 2.38 | 3.52 | 3.52 | 42.51% | 1,265,617 |
| Jan 21, 2025 | 2.66 | 2.75 | 2.38 | 2.47 | 2.47 | -6.79% | 2,253,608 |
| Jan 17, 2025 | 2.45 | 2.80 | 2.45 | 2.65 | 2.65 | 9.50% | 1,004,040 |
| Jan 16, 2025 | 2.39 | 2.49 | 2.36 | 2.42 | 2.42 | 0.41% | 1,646,933 |