Jayud Global Logistics Limited (JYD)
NASDAQ: JYD · Real-Time Price · USD
5.29
+0.29 (5.80%)
May 18, 2026, 1:22 PM EDT - Market open
Jayud Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.03% | 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 | 23.81% | 144,870 |
| Apr 24, 2026 | 3.99 | 4.46 | 3.99 | 4.30 | 4.30 | 4.90% | 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 | -1.07% | 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 |
| Mar 24, 2026 | 2.90 | 2.98 | 2.86 | 2.98 | 2.98 | 1.36% | 8,261 |
| Mar 23, 2026 | 2.93 | 3.00 | 2.89 | 2.94 | 2.94 | 0.34% | 41,308 |
| Mar 20, 2026 | 2.89 | 2.97 | 2.88 | 2.93 | 2.93 | -1.35% | 2,231 |
| Mar 19, 2026 | 2.81 | 3.05 | 2.81 | 2.97 | 2.97 | 5.32% | 29,637 |
| Mar 18, 2026 | 2.88 | 2.88 | 2.74 | 2.82 | 2.82 | -3.42% | 3,884 |
| Mar 17, 2026 | 2.88 | 3.00 | 2.79 | 2.92 | 2.92 | -1.02% | 16,546 |
| Mar 16, 2026 | 2.77 | 3.03 | 2.67 | 2.95 | 2.95 | 1.37% | 72,245 |
| Mar 13, 2026 | 2.99 | 2.99 | 2.86 | 2.91 | 2.91 | -4.59% | 41,134 |
| Mar 12, 2026 | 2.94 | 3.10 | 2.86 | 3.05 | 3.05 | 3.04% | 13,565 |
| Mar 11, 2026 | 2.84 | 3.02 | 2.78 | 2.96 | 2.96 | 6.86% | 13,046 |
| Mar 10, 2026 | 2.79 | 2.88 | 2.76 | 2.77 | 2.77 | 1.09% | 6,880 |
| Mar 9, 2026 | 2.67 | 2.81 | 2.51 | 2.74 | 2.74 | 1.11% | 20,319 |
| Mar 6, 2026 | 2.68 | 2.81 | 2.64 | 2.71 | 2.71 | 1.88% | 6,991 |
| Mar 5, 2026 | 2.64 | 2.85 | 2.64 | 2.66 | 2.66 | -1.12% | 12,072 |