Jayud Global Logistics Limited (JYD)
NASDAQ: JYD · Real-Time Price · USD
5.41
+0.08 (1.50%)
At close: Apr 28, 2026, 4:00 PM EDT
5.00
-0.41 (-7.58%)
After-hours: Apr 28, 2026, 7:38 PM EDT
Jayud Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.85 | 5.50 | 4.83 | 5.42 | 5.42 | 1.78% | 71,248 |
| Apr 27, 2026 | 4.32 | 5.38 | 4.29 | 5.33 | 5.33 | 23.81% | 137,841 |
| Apr 24, 2026 | 3.99 | 4.46 | 3.99 | 4.30 | 4.30 | 4.90% | 43,089 |
| Apr 23, 2026 | 3.71 | 4.12 | 3.64 | 4.10 | 4.10 | 12.02% | 65,243 |
| Apr 22, 2026 | 3.27 | 3.74 | 3.24 | 3.66 | 3.66 | 13.66% | 31,161 |
| 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% | 32,915 |
| Apr 17, 2026 | 2.97 | 3.20 | 2.97 | 3.11 | 3.11 | -3.72% | 4,480 |
| Apr 16, 2026 | 2.80 | 3.23 | 2.80 | 3.23 | 3.23 | 11.38% | 21,253 |
| 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% | 2,837 |
| Apr 13, 2026 | 2.77 | 2.98 | 2.77 | 2.95 | 2.95 | -1.01% | 12,032 |
| Apr 10, 2026 | 2.80 | 3.00 | 2.80 | 2.98 | 2.98 | 3.47% | 13,354 |
| Apr 9, 2026 | 2.70 | 2.88 | 2.70 | 2.88 | 2.88 | -1.37% | 3,865 |
| Apr 8, 2026 | 2.92 | 2.94 | 2.92 | 2.92 | 2.92 | 1.42% | 4,467 |
| 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% | 1,946 |
| 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% | 2,902 |
| 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 |
| Mar 4, 2026 | 2.45 | 2.80 | 2.45 | 2.69 | 2.69 | 10.70% | 23,590 |
| Mar 3, 2026 | 2.77 | 2.80 | 2.43 | 2.43 | 2.43 | -10.99% | 45,159 |
| Mar 2, 2026 | 2.83 | 2.89 | 2.53 | 2.73 | 2.73 | -2.50% | 4,338 |
| 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% | 5,604 |
| Feb 25, 2026 | 2.64 | 2.84 | 2.52 | 2.76 | 2.76 | 4.55% | 8,228 |
| Feb 24, 2026 | 2.67 | 2.68 | 2.51 | 2.64 | 2.64 | -1.86% | 9,561 |
| Feb 23, 2026 | 2.80 | 2.89 | 2.66 | 2.69 | 2.69 | -1.82% | 623,494 |
| Feb 20, 2026 | 2.55 | 2.90 | 2.48 | 2.74 | 2.74 | 12.30% | 832,711 |
| Feb 19, 2026 | 2.59 | 2.59 | 2.44 | 2.44 | 2.44 | -1.21% | 9,296 |
| Feb 18, 2026 | 2.54 | 2.57 | 2.47 | 2.47 | 2.47 | -3.89% | 71,931 |
| Feb 17, 2026 | 2.61 | 2.71 | 2.54 | 2.57 | 2.57 | 1.18% | 8,038 |
| 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% | 8,886 |
| Feb 11, 2026 | 2.85 | 2.89 | 2.74 | 2.77 | 2.77 | -1.07% | 8,861 |
| Feb 10, 2026 | 2.67 | 3.00 | 2.67 | 2.80 | 2.80 | 8.53% | 29,413 |
| Feb 9, 2026 | 2.41 | 2.59 | 2.39 | 2.58 | 2.58 | 4.03% | 440,912 |
| Feb 6, 2026 | 2.63 | 2.72 | 2.40 | 2.48 | 2.48 | -2.75% | 255,842 |
| Feb 5, 2026 | 2.84 | 2.84 | 2.40 | 2.55 | 2.55 | 3.66% | 257,491 |
| Feb 4, 2026 | 2.80 | 3.04 | 2.43 | 2.46 | 2.46 | -12.77% | 126,154 |
| Feb 3, 2026 | 2.93 | 3.12 | 2.74 | 2.82 | 2.82 | -2.76% | 98,798 |
| Feb 2, 2026 | 3.24 | 3.24 | 2.84 | 2.90 | 2.90 | -12.01% | 559,463 |
| Jan 30, 2026 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | -2.49% | 3,089 |
| Jan 29, 2026 | 3.64 | 3.64 | 3.38 | 3.38 | 3.38 | -3.43% | 6,032 |
| Jan 28, 2026 | 3.60 | 3.73 | 3.50 | 3.50 | 3.50 | -3.05% | 26,795 |
| 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% | 24,427 |
| Jan 23, 2026 | 3.52 | 3.74 | 3.45 | 3.66 | 3.66 | 7.65% | 26,968 |
| Jan 22, 2026 | 3.53 | 3.61 | 3.40 | 3.40 | 3.40 | -2.02% | 66,561 |
| 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 |