Jayud Global Logistics Limited (JYD)
NASDAQ: JYD · Real-Time Price · USD
4.200
-0.340 (-7.49%)
At close: Dec 5, 2025, 4:00 PM EST
4.190
-0.010 (-0.24%)
After-hours: Dec 5, 2025, 7:10 PM EST
Jayud Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.30 | 4.30 | 3.80 | 4.20 | 4.20 | -7.49% | 38,664 |
| Dec 4, 2025 | 4.20 | 4.74 | 4.20 | 4.54 | 4.54 | 8.61% | 42,608 |
| Dec 3, 2025 | 4.17 | 4.57 | 4.17 | 4.18 | 4.18 | 1.70% | 93,402 |
| Dec 2, 2025 | 4.22 | 4.42 | 3.96 | 4.11 | 4.11 | -2.14% | 49,755 |
| Dec 1, 2025 | 4.00 | 4.50 | 4.00 | 4.20 | 4.20 | 4.22% | 127,017 |
| Nov 28, 2025 | 4.03 | 4.14 | 3.95 | 4.03 | 4.03 | -0.98% | 8,506 |
| 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% | 23,787 |
| 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% | 24,215 |
| Nov 20, 2025 | 3.05 | 3.67 | 3.03 | 3.31 | 3.31 | 9.60% | 66,967 |
| 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 |
| Oct 13, 2025 | 6.06 | 6.33 | 4.62 | 5.80 | 5.80 | -12.98% | 134,084 |
| Oct 10, 2025 | 6.83 | 6.83 | 6.11 | 6.67 | 6.67 | -2.06% | 61,644 |
| Oct 9, 2025 | 7.00 | 7.32 | 6.58 | 6.81 | 6.81 | 0.81% | 81,685 |
| Oct 8, 2025 | 6.62 | 6.75 | 6.50 | 6.75 | 6.75 | -1.46% | 30,265 |
| Oct 7, 2025 | 6.62 | 6.92 | 6.51 | 6.85 | 6.85 | -1.44% | 29,198 |
| Oct 6, 2025 | 6.50 | 7.00 | 6.50 | 6.95 | 6.95 | -3.41% | 36,032 |
| Oct 3, 2025 | 6.15 | 7.20 | 6.05 | 7.20 | 7.20 | -6.13% | 160,666 |
| Oct 2, 2025 | 7.73 | 7.75 | 7.35 | 7.67 | 7.67 | 0.33% | 47,870 |
| Oct 1, 2025 | 7.13 | 8.00 | 7.05 | 7.64 | 7.64 | 11.13% | 106,457 |
| Sep 30, 2025 | 6.79 | 7.23 | 6.79 | 6.88 | 6.88 | -3.85% | 20,056 |
| Sep 29, 2025 | 7.09 | 7.24 | 6.63 | 7.15 | 7.15 | 0.56% | 23,648 |
| Sep 26, 2025 | 7.25 | 7.60 | 7.01 | 7.11 | 7.11 | -2.27% | 33,306 |
| Sep 25, 2025 | 7.05 | 7.75 | 7.05 | 7.28 | 7.28 | -5.03% | 70,276 |
| Sep 24, 2025 | 7.25 | 7.72 | 7.02 | 7.66 | 7.66 | -7.71% | 1,030,513 |
| Sep 23, 2025 | 8.23 | 8.60 | 7.80 | 8.30 | 8.30 | -5.63% | 48,445 |
| Sep 22, 2025 | 7.11 | 9.93 | 7.00 | 8.80 | 8.80 | 20.73% | 175,788 |
| Sep 19, 2025 | 7.20 | 8.00 | 6.91 | 7.29 | 7.29 | 4.82% | 28,282 |
| Sep 18, 2025 | 7.10 | 7.32 | 6.90 | 6.95 | 6.95 | -2.46% | 16,993 |
| Sep 17, 2025 | 7.50 | 7.50 | 7.07 | 7.13 | 7.13 | -0.90% | 15,872 |
| Sep 16, 2025 | 7.00 | 7.85 | 6.95 | 7.19 | 7.19 | 7.39% | 28,052 |
| Sep 15, 2025 | 7.25 | 7.25 | 6.61 | 6.70 | 6.70 | -2.97% | 16,607 |
| Sep 12, 2025 | 6.91 | 7.07 | 6.86 | 6.90 | 6.90 | -1.36% | 13,519 |
| Sep 11, 2025 | 6.50 | 7.00 | 6.28 | 7.00 | 7.00 | -0.07% | 19,744 |
| Sep 10, 2025 | 6.14 | 7.18 | 6.14 | 7.00 | 7.00 | -14.58% | 86,810 |
| Sep 9, 2025 | 7.50 | 8.46 | 7.50 | 8.20 | 8.20 | 6.08% | 12,254 |
| Sep 8, 2025 | 7.98 | 8.33 | 7.50 | 7.73 | 7.73 | -8.96% | 19,081 |
| Sep 5, 2025 | 7.95 | 9.00 | 7.55 | 8.49 | 8.49 | 12.61% | 39,689 |
| Sep 4, 2025 | 8.02 | 8.15 | 7.30 | 7.54 | 7.54 | -7.86% | 18,851 |
| Sep 3, 2025 | 8.34 | 8.85 | 8.17 | 8.18 | 8.18 | -2.06% | 16,953 |
| Sep 2, 2025 | 8.80 | 8.80 | 8.26 | 8.35 | 8.35 | -4.24% | 12,620 |
| Aug 29, 2025 | 8.84 | 8.84 | 8.65 | 8.72 | 8.72 | -2.30% | 11,999 |
| Aug 28, 2025 | 9.00 | 9.00 | 8.80 | 8.93 | 8.93 | 1.13% | 4,773 |
| Aug 27, 2025 | 8.92 | 8.92 | 8.53 | 8.83 | 8.83 | -1.94% | 9,326 |
| Aug 26, 2025 | 9.00 | 9.36 | 8.94 | 9.00 | 9.00 | -4.61% | 11,129 |
| Aug 25, 2025 | 9.07 | 9.66 | 9.07 | 9.44 | 9.44 | 0.96% | 10,011 |
| Aug 22, 2025 | 8.93 | 9.35 | 8.91 | 9.35 | 9.35 | 3.32% | 13,244 |
| Aug 21, 2025 | 8.95 | 9.50 | 8.63 | 9.05 | 9.05 | -0.06% | 9,059 |
| Aug 20, 2025 | 9.20 | 9.20 | 9.00 | 9.05 | 9.05 | -3.16% | 13,715 |
| Aug 19, 2025 | 9.46 | 9.50 | 9.21 | 9.35 | 9.35 | 0.70% | 9,417 |
| Aug 18, 2025 | 9.31 | 9.66 | 9.16 | 9.28 | 9.28 | -1.20% | 5,971 |
| Aug 15, 2025 | 10.00 | 10.00 | 9.29 | 9.39 | 9.39 | -0.07% | 6,604 |
| Aug 14, 2025 | 9.65 | 9.80 | 9.20 | 9.40 | 9.40 | -2.74% | 14,781 |
| Aug 13, 2025 | 9.65 | 9.81 | 9.65 | 9.67 | 9.67 | 0.16% | 5,292 |
| Aug 12, 2025 | 9.78 | 9.94 | 9.65 | 9.65 | 9.65 | -2.03% | 12,685 |
| Aug 11, 2025 | 9.17 | 10.00 | 9.17 | 9.85 | 9.85 | -0.81% | 13,765 |
| Aug 8, 2025 | 9.85 | 10.00 | 9.75 | 9.93 | 9.93 | 1.02% | 4,976 |
| Aug 7, 2025 | 10.25 | 10.25 | 9.80 | 9.83 | 9.83 | 1.34% | 4,304 |
| Aug 6, 2025 | 10.25 | 10.25 | 9.47 | 9.70 | 9.70 | 1.25% | 8,039 |
| Aug 5, 2025 | 9.65 | 9.89 | 9.50 | 9.58 | 9.58 | -0.62% | 6,563 |
| Aug 4, 2025 | 9.91 | 9.91 | 9.50 | 9.64 | 9.64 | 4.39% | 8,446 |
| Aug 1, 2025 | 9.45 | 9.50 | 9.08 | 9.24 | 9.24 | -3.35% | 12,330 |
| Jul 31, 2025 | 10.06 | 10.24 | 9.25 | 9.56 | 9.56 | -7.32% | 29,850 |
| Jul 30, 2025 | 10.75 | 10.89 | 10.25 | 10.31 | 10.31 | -5.59% | 18,695 |
| Jul 29, 2025 | 11.50 | 11.50 | 10.78 | 10.92 | 10.92 | -0.73% | 14,355 |
| Jul 28, 2025 | 10.75 | 11.50 | 10.75 | 11.00 | 11.00 | -1.26% | 24,650 |
| Jul 25, 2025 | 10.83 | 11.73 | 10.83 | 11.14 | 11.14 | -4.75% | 21,672 |
| Jul 24, 2025 | 11.55 | 12.64 | 11.12 | 11.70 | 11.70 | 1.30% | 71,623 |
| Jul 23, 2025 | 11.55 | 11.55 | 11.05 | 11.55 | 11.55 | 0.39% | 39,078 |
| Jul 22, 2025 | 10.50 | 11.50 | 9.96 | 11.50 | 11.50 | 15.58% | 71,109 |
| Jul 21, 2025 | 8.93 | 10.49 | 8.80 | 9.95 | 9.95 | 11.17% | 81,188 |
| Jul 18, 2025 | 8.78 | 9.24 | 8.78 | 8.95 | 8.95 | -1.10% | 21,627 |
| Jul 17, 2025 | 9.10 | 9.31 | 8.90 | 9.05 | 9.05 | -0.55% | 39,638 |