Jayud Global Logistics Limited (JYD)

NASDAQ: JYD · Real-Time Price · USD

0.7199

-0.0501 (-6.51%)

At close: Jul 17, 2026, 4:00 PM EDT

0.7000

-0.0199 (-2.76%)

After-hours: Jul 17, 2026, 7:54 PM EDT

Jayud Global Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.78	0.78	0.69	0.72	0.72	-6.51%	74,378
Jul 16, 2026	0.78	0.85	0.69	0.77	0.77	3.34%	2,180,046
Jul 15, 2026	0.71	0.77	0.71	0.75	0.75	4.93%	46,968
Jul 14, 2026	0.72	0.75	0.70	0.71	0.71	1.21%	36,310
Jul 13, 2026	0.74	0.75	0.70	0.70	0.70	-6.91%	13,906
Jul 10, 2026	0.76	0.80	0.75	0.75	0.75	0.29%	19,955
Jul 9, 2026	0.74	0.83	0.72	0.75	0.75	-3.31%	267,614
Jul 8, 2026	0.76	0.84	0.76	0.78	0.78	-2.86%	24,189
Jul 7, 2026	0.83	0.86	0.79	0.80	0.80	2.05%	36,935
Jul 6, 2026	0.83	0.86	0.78	0.78	0.78	1.78%	157,729
Jul 2, 2026	0.80	0.90	0.73	0.77	0.77	-6.83%	28,527
Jul 1, 2026	0.81	0.86	0.80	0.83	0.83	2.10%	12,908
Jun 30, 2026	0.92	0.99	0.81	0.81	0.81	-7.98%	43,456
Jun 29, 2026	0.91	0.93	0.86	0.88	0.88	-3.40%	21,940
Jun 26, 2026	0.89	0.94	0.89	0.91	0.91	0.95%	72,944
Jun 25, 2026	1.05	1.08	0.90	0.90	0.90	-13.23%	120,409
Jun 24, 2026	0.92	1.10	0.87	1.04	1.04	11.83%	903,491
Jun 23, 2026	0.79	0.94	0.77	0.93	0.93	11.54%	311,313
Jun 22, 2026	0.68	0.90	0.68	0.83	0.83	23.42%	1,466,352
Jun 18, 2026	0.74	0.77	0.63	0.68	0.68	-12.16%	100,328
Jun 17, 2026	0.73	0.85	0.71	0.77	0.77	3.30%	140,456
Jun 16, 2026	0.70	0.80	0.62	0.74	0.74	6.31%	241,493
Jun 15, 2026	0.75	0.80	0.70	0.70	0.70	-4.16%	168,365
Jun 12, 2026	0.73	0.78	0.72	0.73	0.73	-0.04%	113,197
Jun 11, 2026	0.82	0.82	0.72	0.73	0.73	-7.37%	172,034
Jun 10, 2026	0.74	0.88	0.73	0.79	0.79	10.38%	667,795
Jun 9, 2026	0.76	0.80	0.72	0.72	0.72	0.62%	204,768
Jun 8, 2026	0.71	0.88	0.69	0.71	0.71	3.42%	409,060
Jun 5, 2026	0.78	0.80	0.60	0.69	0.69	-13.00%	353,902
Jun 4, 2026	0.80	0.82	0.77	0.79	0.79	1.26%	206,602
Jun 3, 2026	0.76	0.83	0.76	0.78	0.78	0.91%	123,898
Jun 2, 2026	0.90	0.92	0.70	0.77	0.77	-23.47%	536,219
Jun 1, 2026	0.68	1.07	0.66	1.01	1.01	45.01%	1,654,580
May 29, 2026	0.74	0.76	0.70	0.70	0.70	-7.13%	101,578
May 28, 2026	0.65	0.80	0.65	0.75	0.75	-	165,311
May 27, 2026	0.75	0.80	0.69	0.75	0.75	-2.60%	249,609
May 26, 2026	0.72	0.80	0.59	0.77	0.77	-	1,173,654
May 22, 2026	0.86	0.90	0.75	0.77	0.77	-18.95%	405,639
May 21, 2026	0.77	0.95	0.74	0.95	0.95	5.52%	1,116,570
May 20, 2026	1.39	1.45	0.47	0.90	0.90	-52.11%	13,839,492
May 19, 2026	5.02	5.75	1.75	1.88	1.88	-65.94%	10,755,079
May 18, 2026	4.92	5.65	4.92	5.52	5.52	10.40%	314,580
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