Jayud Global Logistics Limited (JYD)
NASDAQ: JYD · Real-Time Price · USD
0.1817
-0.0023 (-1.22%)
At close: Jul 14, 2025, 4:00 PM
0.1821
+0.0004 (0.22%)
After-hours: Jul 14, 2025, 4:00 PM EDT
Jayud Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -1.88% | 1,004,068 |
| Jul 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.88% | 902,366 |
| Jul 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.27% | 828,702 |
| Jul 9, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.96% | 1,441,493 |
| Jul 8, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.72% | 1,255,283 |
| Jul 7, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.26% | 1,143,478 |
| Jul 3, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.16% | 1,862,461 |
| Jul 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.03% | 1,735,081 |
| Jul 1, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.52% | 893,050 |
| Jun 30, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -3.12% | 1,468,295 |
| Jun 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.52% | 1,335,909 |
| Jun 26, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.04% | 1,651,634 |
| Jun 25, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.74% | 2,712,446 |
| Jun 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.54% | 1,952,669 |
| Jun 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.55% | 1,073,962 |
| Jun 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.15% | 1,337,816 |
| Jun 18, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.20% | 1,032,572 |
| Jun 17, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.07% | 1,472,470 |
| Jun 16, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -3.54% | 2,751,318 |
| Jun 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -8.44% | 1,987,733 |
| Jun 12, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.54% | 1,374,879 |
| Jun 11, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 7.14% | 5,043,034 |
| Jun 10, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.62% | 1,966,362 |
| Jun 9, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.39% | 2,529,943 |
| Jun 6, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.36% | 1,433,492 |
| Jun 5, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.55% | 2,616,215 |
| Jun 4, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.41% | 1,444,075 |
| Jun 3, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 0.78% | 1,914,555 |
| Jun 2, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -0.09% | 1,455,154 |
| May 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.51% | 1,389,948 |
| May 29, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -1.11% | 2,476,827 |
| May 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.44% | 2,720,614 |
| May 27, 2025 | 0.25 | 0.26 | 0.21 | 0.22 | 0.22 | -13.02% | 6,187,542 |
| May 23, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -6.51% | 2,723,419 |
| May 22, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 4.99% | 2,099,042 |
| May 21, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -6.47% | 2,848,756 |
| May 20, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 4.55% | 3,096,334 |
| May 19, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -12.63% | 5,868,364 |
| May 16, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 3.39% | 12,688,693 |
| May 15, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -8.19% | 4,103,741 |
| May 14, 2025 | 0.30 | 0.34 | 0.28 | 0.32 | 0.32 | 3.18% | 9,819,680 |
| May 13, 2025 | 0.37 | 0.37 | 0.31 | 0.31 | 0.31 | -14.62% | 15,014,733 |
| May 12, 2025 | 0.50 | 0.52 | 0.20 | 0.36 | 0.36 | 67.06% | 202,037,168 |
| May 9, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 3.29% | 17,233,639 |
| May 8, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -3.07% | 2,510,917 |
| May 7, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 8.62% | 2,815,790 |
| May 6, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -6.56% | 4,299,940 |
| May 5, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.28% | 3,183,512 |
| May 2, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.88% | 3,830,194 |
| May 1, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.36% | 6,875,868 |