Jayud Global Logistics Limited (JYD)
NASDAQ: JYD · Real-Time Price · USD
1.830
+0.450 (32.61%)
At close: Oct 23, 2026, 4:00 PM EDT
1.880
+0.050 (2.73%)
After-hours: Oct 23, 2026, 7:59 PM EDT
Jayud Global Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.39 | 2.02 | 1.34 | 1.83 | 1.83 | 32.61% | 3,648,967 |
| Oct 22, 2026 | 1.41 | 1.41 | 1.32 | 1.38 | 1.38 | -2.82% | 54,603 |
| Oct 21, 2026 | 1.43 | 1.45 | 1.38 | 1.42 | 1.42 | 1.43% | 67,488 |
| Oct 20, 2026 | 1.53 | 1.53 | 1.37 | 1.40 | 1.40 | -4.11% | 150,961 |
| Oct 19, 2026 | 1.57 | 1.57 | 1.45 | 1.46 | 1.46 | 0.69% | 135,345 |
| Oct 16, 2026 | 1.38 | 1.48 | 1.36 | 1.45 | 1.45 | 5.07% | 118,367 |
| Oct 15, 2026 | 1.35 | 1.62 | 1.29 | 1.38 | 1.38 | 6.15% | 884,051 |
| Oct 14, 2026 | 1.43 | 1.43 | 1.24 | 1.30 | 1.30 | -10.96% | 580,471 |
| Oct 13, 2026 | 0.99 | 2.06 | 0.99 | 1.46 | 1.46 | 56.97% | 32,758,317 |
| Oct 12, 2026 | 0.95 | 1.00 | 0.93 | 0.93 | 0.93 | 1.04% | 39,779 |
| Oct 9, 2026 | 0.93 | 1.00 | 0.92 | 0.92 | 0.92 | 2.28% | 73,747 |
| Oct 8, 2026 | 0.89 | 0.94 | 0.86 | 0.90 | 0.90 | 5.88% | 38,082 |
| Oct 7, 2026 | 0.89 | 0.95 | 0.85 | 0.85 | 0.85 | -5.56% | 12,236 |
| Oct 6, 2026 | 0.81 | 0.90 | 0.81 | 0.90 | 0.90 | 2.44% | 17,431 |
| Oct 5, 2026 | 0.84 | 0.93 | 0.84 | 0.88 | 0.88 | 4.47% | 8,338 |
| 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 |