Skip to main content
Jayud Global Logistics Limited (JYD)
NASDAQ: JYD · Real-Time Price · USD
0.911
+0.009 (0.95%)
At close: Jun 26, 2026, 4:00 PM EDT
0.918
+0.007 (0.77%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Jayud Global Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.890.940.890.910.910.95%72,853
Jun 25, 20261.051.080.900.900.90-13.23%118,964
Jun 24, 20260.921.100.871.041.0411.83%892,466
Jun 23, 20260.790.940.770.930.9311.54%309,801
Jun 22, 20260.680.900.680.830.8323.42%1,441,497
Jun 18, 20260.740.770.630.680.68-12.16%99,650
Jun 17, 20260.730.850.710.770.773.30%139,744
Jun 16, 20260.700.800.620.740.746.31%241,414
Jun 15, 20260.750.800.700.700.70-4.16%168,365
Jun 12, 20260.730.780.720.730.73-0.04%113,197
Jun 11, 20260.820.820.720.730.73-7.37%172,034
Jun 10, 20260.740.880.730.790.7910.38%667,795
Jun 9, 20260.760.800.720.720.720.62%204,768
Jun 8, 20260.710.880.690.710.713.42%409,060
Jun 5, 20260.780.800.600.690.69-13.00%353,902
Jun 4, 20260.800.820.770.790.791.26%206,602
Jun 3, 20260.760.830.760.780.780.91%123,898
Jun 2, 20260.900.920.700.770.77-23.47%536,219
Jun 1, 20260.681.070.661.011.0145.01%1,654,580
May 29, 20260.740.760.700.700.70-7.13%101,578
May 28, 20260.650.800.650.750.75-165,311
May 27, 20260.750.800.690.750.75-2.60%249,609
May 26, 20260.720.800.590.770.77-1,173,654
May 22, 20260.860.900.750.770.77-18.95%405,639
May 21, 20260.770.950.740.950.955.52%1,116,570
May 20, 20261.391.450.470.900.90-52.11%13,839,492
May 19, 20265.025.751.751.881.88-65.94%10,755,079
May 18, 20264.925.654.925.525.5210.40%314,580
May 15, 20265.105.754.595.005.00-2.34%139,044
May 14, 20265.305.605.055.125.12-6.74%26,400
May 13, 20264.975.494.735.495.4919.35%66,448
May 12, 20264.754.854.604.604.60-3.16%6,607
May 11, 20264.834.854.704.754.750.64%14,127
May 8, 20264.714.954.704.724.72-2.68%6,608
May 7, 20264.704.883.914.854.851.25%30,734
May 6, 20264.704.904.144.794.795.51%38,102
May 5, 20264.904.904.304.544.54-9.38%34,496
May 4, 20265.285.405.015.015.01-3.47%11,776
May 1, 20265.475.475.115.195.19-5.46%4,425
Apr 30, 20264.905.494.905.495.493.58%10,730
Apr 29, 20265.375.465.085.305.30-2.04%19,174
Apr 28, 20264.855.504.835.415.411.60%73,549
Apr 27, 20264.325.384.295.335.3323.80%144,870
Apr 24, 20263.994.463.994.304.304.91%43,123
Apr 23, 20263.714.123.644.104.1012.02%65,249
Apr 22, 20263.273.743.243.663.6613.66%32,826
Apr 21, 20263.263.263.173.223.22-0.92%4,488
Apr 20, 20263.113.293.113.253.254.50%33,087
Apr 17, 20262.973.202.973.113.11-3.72%4,481
Apr 16, 20262.803.232.803.233.2311.38%21,380
Apr 15, 20262.822.902.822.902.90-0.34%3,127
Apr 14, 20262.972.982.892.912.91-1.36%2,846
Apr 13, 20262.772.982.772.952.95-1.01%12,063
Apr 10, 20262.803.002.802.982.983.47%13,369
Apr 9, 20262.702.882.702.882.88-1.37%3,906
Apr 8, 20262.922.942.922.922.921.42%4,470
Apr 7, 20262.912.912.852.882.88-1.06%6,412
Apr 6, 20262.922.942.902.912.91-1.02%2,083
Apr 1, 20262.802.952.802.942.94-0.68%6,790
Mar 31, 20262.902.972.812.962.962.07%3,042
Mar 30, 20262.902.962.902.902.90-2.03%1,620
Mar 27, 20262.942.962.942.962.961.37%3,077
Mar 26, 20262.882.932.882.922.92-1.68%4,391
Mar 25, 20263.003.002.802.972.97-0.34%3,253
Mar 24, 20262.902.982.862.982.981.36%8,261
Mar 23, 20262.933.002.892.942.940.34%41,308
Mar 20, 20262.892.972.882.932.93-1.35%2,231
Mar 19, 20262.813.052.812.972.975.32%29,637
Mar 18, 20262.882.882.742.822.82-3.42%3,884
Mar 17, 20262.883.002.792.922.92-1.02%16,546
Mar 16, 20262.773.032.672.952.951.37%72,245
Mar 13, 20262.992.992.862.912.91-4.59%41,134
Mar 12, 20262.943.102.863.053.053.04%13,565
Mar 11, 20262.843.022.782.962.966.86%13,046
Mar 10, 20262.792.882.762.772.771.09%6,880
Mar 9, 20262.672.812.512.742.741.11%20,319
Mar 6, 20262.682.812.642.712.711.88%6,991
Mar 5, 20262.642.852.642.662.66-1.12%12,072
Mar 4, 20262.452.802.452.692.6910.70%23,590
Mar 3, 20262.772.802.432.432.43-10.99%45,159
Mar 2, 20262.832.892.532.732.73-2.50%4,338
Feb 27, 20262.922.932.802.802.802.19%10,883
Feb 26, 20262.782.832.742.742.74-0.72%5,604
Feb 25, 20262.642.842.522.762.764.55%8,228
Feb 24, 20262.672.682.512.642.64-1.86%9,561
Feb 23, 20262.802.892.662.692.69-1.82%623,494
Feb 20, 20262.552.902.482.742.7412.30%832,711
Feb 19, 20262.592.592.442.442.44-1.21%9,296
Feb 18, 20262.542.572.472.472.47-3.89%71,931
Feb 17, 20262.612.712.542.572.571.18%8,038
Feb 13, 20262.612.672.542.542.54-5.58%9,585
Feb 12, 20262.752.862.692.692.69-2.89%8,886
Feb 11, 20262.852.892.742.772.77-1.07%8,861
Feb 10, 20262.673.002.672.802.808.53%29,413
Feb 9, 20262.412.592.392.582.584.03%440,912
Feb 6, 20262.632.722.402.482.48-2.75%255,842
Feb 5, 20262.842.842.402.552.553.66%257,491
Feb 4, 20262.803.042.432.462.46-12.77%126,154
Feb 3, 20262.933.122.742.822.82-2.76%98,798
Feb 2, 20263.243.242.842.902.90-12.01%559,463