Jayud Global Logistics Limited (JYD)
NASDAQ: JYD · Real-Time Price · USD
2.770
+0.060 (2.21%)
Mar 9, 2026, 2:03 PM EDT - Market open
Jayud Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.67 | 2.81 | 2.51 | 2.76 | - | 1.85% | 14,636 |
| Mar 6, 2026 | 2.68 | 2.81 | 2.64 | 2.71 | 2.71 | 1.88% | 6,985 |
| Mar 5, 2026 | 2.64 | 2.85 | 2.64 | 2.66 | 2.66 | -1.12% | 12,070 |
| Mar 4, 2026 | 2.45 | 2.80 | 2.45 | 2.69 | 2.69 | 10.70% | 23,586 |
| Mar 3, 2026 | 2.77 | 2.80 | 2.43 | 2.43 | 2.43 | -10.99% | 43,819 |
| Mar 2, 2026 | 2.83 | 2.89 | 2.53 | 2.73 | 2.73 | -2.50% | 4,265 |
| Feb 27, 2026 | 2.92 | 2.93 | 2.80 | 2.80 | 2.80 | 2.19% | 10,883 |
| Feb 26, 2026 | 2.78 | 2.83 | 2.74 | 2.74 | 2.74 | -0.72% | 5,600 |
| Feb 25, 2026 | 2.64 | 2.84 | 2.52 | 2.76 | 2.76 | 4.55% | 8,116 |
| Feb 24, 2026 | 2.67 | 2.68 | 2.51 | 2.64 | 2.64 | -1.86% | 9,397 |
| Feb 23, 2026 | 2.80 | 2.89 | 2.66 | 2.69 | 2.69 | -1.82% | 623,474 |
| Feb 20, 2026 | 2.55 | 2.90 | 2.48 | 2.74 | 2.74 | 12.30% | 831,610 |
| Feb 19, 2026 | 2.59 | 2.59 | 2.44 | 2.44 | 2.44 | -1.21% | 9,026 |
| Feb 18, 2026 | 2.54 | 2.57 | 2.47 | 2.47 | 2.47 | -3.89% | 71,880 |
| Feb 17, 2026 | 2.61 | 2.71 | 2.54 | 2.57 | 2.57 | 1.18% | 7,015 |
| Feb 13, 2026 | 2.61 | 2.67 | 2.54 | 2.54 | 2.54 | -5.58% | 9,585 |
| Feb 12, 2026 | 2.75 | 2.86 | 2.69 | 2.69 | 2.69 | -2.89% | 8,320 |
| Feb 11, 2026 | 2.85 | 2.89 | 2.74 | 2.77 | 2.77 | -1.07% | 8,825 |
| Feb 10, 2026 | 2.67 | 3.00 | 2.67 | 2.80 | 2.80 | 8.53% | 28,943 |
| Feb 9, 2026 | 2.41 | 2.59 | 2.39 | 2.58 | 2.58 | 4.03% | 440,812 |
| Feb 6, 2026 | 2.63 | 2.72 | 2.40 | 2.48 | 2.48 | -2.75% | 255,538 |
| Feb 5, 2026 | 2.84 | 2.84 | 2.40 | 2.55 | 2.55 | 3.66% | 255,821 |
| Feb 4, 2026 | 2.80 | 3.04 | 2.43 | 2.46 | 2.46 | -12.77% | 123,017 |
| Feb 3, 2026 | 2.93 | 3.12 | 2.74 | 2.82 | 2.82 | -2.76% | 98,498 |
| Feb 2, 2026 | 3.24 | 3.24 | 2.84 | 2.90 | 2.90 | -12.01% | 559,281 |
| Jan 30, 2026 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | -2.49% | 3,068 |
| Jan 29, 2026 | 3.64 | 3.64 | 3.38 | 3.38 | 3.38 | -3.43% | 5,968 |
| Jan 28, 2026 | 3.60 | 3.73 | 3.50 | 3.50 | 3.50 | -3.05% | 26,589 |
| Jan 27, 2026 | 3.51 | 3.73 | 3.51 | 3.61 | 3.61 | 4.03% | 16,164 |
| Jan 26, 2026 | 3.73 | 3.75 | 3.44 | 3.47 | 3.47 | -5.19% | 24,161 |
| Jan 23, 2026 | 3.52 | 3.74 | 3.45 | 3.66 | 3.66 | 7.65% | 26,851 |
| Jan 22, 2026 | 3.53 | 3.61 | 3.40 | 3.40 | 3.40 | -2.02% | 66,559 |
| Jan 21, 2026 | 3.91 | 3.91 | 3.47 | 3.47 | 3.47 | -8.44% | 24,333 |
| Jan 20, 2026 | 3.77 | 3.91 | 3.60 | 3.79 | 3.79 | -0.79% | 144,671 |
| Jan 16, 2026 | 3.95 | 4.10 | 3.82 | 3.82 | 3.82 | -3.78% | 99,736 |
| Jan 15, 2026 | 3.99 | 4.06 | 3.79 | 3.97 | 3.97 | -0.50% | 97,424 |
| Jan 14, 2026 | 4.08 | 4.16 | 3.91 | 3.99 | 3.99 | -0.25% | 175,194 |
| Jan 13, 2026 | 4.34 | 4.37 | 3.99 | 4.00 | 4.00 | - | 245,616 |
| Jan 12, 2026 | 4.55 | 4.62 | 3.99 | 4.00 | 4.00 | -13.70% | 145,681 |
| Jan 9, 2026 | 4.78 | 4.91 | 4.49 | 4.64 | 4.64 | -3.03% | 305,588 |
| Jan 8, 2026 | 4.84 | 4.92 | 4.60 | 4.78 | 4.78 | -3.43% | 227,511 |
| Jan 7, 2026 | 4.85 | 4.95 | 4.62 | 4.95 | 4.95 | 4.87% | 359,887 |
| Jan 6, 2026 | 4.90 | 4.90 | 4.62 | 4.72 | 4.72 | - | 80,365 |
| Jan 5, 2026 | 4.98 | 5.01 | 4.70 | 4.72 | 4.72 | -6.90% | 24,829 |
| Jan 2, 2026 | 5.00 | 5.09 | 5.00 | 5.07 | 5.07 | 1.54% | 18,066 |
| Dec 31, 2025 | 4.78 | 5.00 | 4.33 | 4.99 | 4.99 | -0.14% | 23,658 |
| Dec 30, 2025 | 4.51 | 5.00 | 4.34 | 5.00 | 5.00 | 6.84% | 59,176 |
| Dec 29, 2025 | 4.00 | 4.69 | 4.00 | 4.68 | 4.68 | 10.90% | 46,284 |
| Dec 26, 2025 | 3.90 | 4.28 | 3.90 | 4.22 | 4.22 | 6.84% | 34,819 |
| Dec 24, 2025 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | - | 5,714 |
| Dec 23, 2025 | 3.98 | 4.10 | 3.95 | 3.95 | 3.95 | -1.00% | 14,149 |
| Dec 22, 2025 | 3.66 | 3.99 | 3.66 | 3.99 | 3.99 | 8.13% | 12,114 |
| Dec 19, 2025 | 3.70 | 3.90 | 3.67 | 3.69 | 3.69 | 3.65% | 9,506 |
| Dec 18, 2025 | 3.46 | 3.64 | 3.46 | 3.56 | 3.56 | 2.89% | 13,577 |
| Dec 17, 2025 | 3.57 | 3.65 | 3.42 | 3.46 | 3.46 | -2.26% | 9,906 |
| Dec 16, 2025 | 3.63 | 3.63 | 3.33 | 3.54 | 3.54 | 0.85% | 12,723 |
| Dec 15, 2025 | 3.80 | 3.80 | 3.51 | 3.51 | 3.51 | -5.39% | 23,219 |
| Dec 12, 2025 | 3.81 | 3.81 | 3.71 | 3.71 | 3.71 | 0.27% | 6,123 |
| Dec 11, 2025 | 3.64 | 3.83 | 3.64 | 3.70 | 3.70 | -1.33% | 4,613 |
| Dec 10, 2025 | 3.72 | 3.97 | 3.72 | 3.75 | 3.75 | -1.32% | 6,324 |
| Dec 9, 2025 | 3.85 | 4.04 | 3.71 | 3.80 | 3.80 | -1.04% | 15,407 |
| Dec 8, 2025 | 4.18 | 4.20 | 3.79 | 3.84 | 3.84 | -8.57% | 117,838 |
| Dec 5, 2025 | 4.30 | 4.30 | 3.80 | 4.20 | 4.20 | -7.49% | 38,925 |
| Dec 4, 2025 | 4.20 | 4.74 | 4.20 | 4.54 | 4.54 | 8.61% | 42,610 |
| Dec 3, 2025 | 4.17 | 4.57 | 4.17 | 4.18 | 4.18 | 1.70% | 93,408 |
| Dec 2, 2025 | 4.22 | 4.42 | 3.96 | 4.11 | 4.11 | -2.14% | 49,847 |
| Dec 1, 2025 | 4.00 | 4.50 | 4.00 | 4.20 | 4.20 | 4.22% | 127,220 |
| Nov 28, 2025 | 4.03 | 4.14 | 3.95 | 4.03 | 4.03 | -0.98% | 8,659 |
| Nov 26, 2025 | 4.38 | 4.47 | 4.07 | 4.07 | 4.07 | -6.22% | 23,408 |
| Nov 25, 2025 | 3.92 | 4.36 | 3.88 | 4.34 | 4.34 | 11.57% | 24,137 |
| Nov 24, 2025 | 3.60 | 4.10 | 3.60 | 3.89 | 3.89 | 2.37% | 41,757 |
| Nov 21, 2025 | 3.23 | 3.90 | 3.21 | 3.80 | 3.80 | 14.80% | 24,431 |
| Nov 20, 2025 | 3.05 | 3.67 | 3.03 | 3.31 | 3.31 | 9.60% | 66,969 |
| Nov 19, 2025 | 2.98 | 3.32 | 2.85 | 3.02 | 3.02 | 0.67% | 302,891 |
| Nov 18, 2025 | 2.95 | 3.15 | 2.71 | 3.00 | 3.00 | 2.04% | 191,759 |
| Nov 17, 2025 | 3.07 | 3.25 | 2.86 | 2.94 | 2.94 | -3.61% | 233,219 |
| Nov 14, 2025 | 3.11 | 3.20 | 2.97 | 3.05 | 3.05 | -3.79% | 27,798 |
| Nov 13, 2025 | 3.58 | 3.58 | 3.13 | 3.17 | 3.17 | -4.23% | 80,910 |
| Nov 12, 2025 | 3.43 | 3.49 | 3.25 | 3.31 | 3.31 | -4.61% | 81,764 |
| Nov 11, 2025 | 3.50 | 3.69 | 3.41 | 3.47 | 3.47 | -1.70% | 20,796 |
| Nov 10, 2025 | 3.63 | 3.74 | 3.53 | 3.53 | 3.53 | -6.12% | 51,860 |
| Nov 7, 2025 | 3.81 | 3.95 | 3.61 | 3.76 | 3.76 | -3.59% | 25,931 |
| Nov 6, 2025 | 4.28 | 4.28 | 3.77 | 3.90 | 3.90 | -9.09% | 61,953 |
| Nov 5, 2025 | 4.28 | 4.71 | 4.00 | 4.29 | 4.29 | 5.41% | 430,987 |
| Nov 4, 2025 | 4.30 | 4.54 | 3.80 | 4.07 | 4.07 | -5.35% | 26,085 |
| Nov 3, 2025 | 4.86 | 4.97 | 4.30 | 4.30 | 4.30 | -15.35% | 53,393 |
| Oct 31, 2025 | 4.90 | 5.19 | 4.73 | 5.08 | 5.08 | 7.63% | 481,641 |
| Oct 30, 2025 | 4.65 | 4.87 | 4.65 | 4.72 | 4.72 | 1.51% | 20,055 |
| Oct 29, 2025 | 4.78 | 4.84 | 4.65 | 4.65 | 4.65 | -1.90% | 32,059 |
| Oct 28, 2025 | 4.89 | 4.89 | 4.70 | 4.74 | 4.74 | -3.07% | 21,011 |
| Oct 27, 2025 | 5.02 | 5.19 | 4.80 | 4.89 | 4.89 | 0.82% | 120,906 |
| Oct 24, 2025 | 4.87 | 5.06 | 4.85 | 4.85 | 4.85 | -0.21% | 25,569 |
| Oct 23, 2025 | 4.88 | 5.19 | 4.81 | 4.86 | 4.86 | -1.02% | 58,808 |
| Oct 22, 2025 | 5.37 | 5.49 | 4.91 | 4.91 | 4.91 | -9.58% | 210,605 |
| Oct 21, 2025 | 5.31 | 5.64 | 5.28 | 5.43 | 5.43 | 1.88% | 103,064 |
| Oct 20, 2025 | 5.25 | 5.58 | 5.20 | 5.33 | 5.33 | - | 30,087 |
| Oct 17, 2025 | 4.96 | 5.50 | 4.88 | 5.33 | 5.33 | 5.13% | 39,486 |
| Oct 16, 2025 | 5.70 | 5.70 | 5.00 | 5.07 | 5.07 | -12.59% | 62,481 |
| Oct 15, 2025 | 6.45 | 6.60 | 5.54 | 5.80 | 5.80 | -11.59% | 110,810 |
| Oct 14, 2025 | 5.67 | 6.85 | 5.50 | 6.56 | 6.56 | 13.10% | 179,987 |