Jayud Global Logistics Limited Class A JYD
NASDAQ · United States · Transportation
$0.8800+0.09 (+10.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.88 | +10.83% | $0.80 | $0.88 | $0.80 | 24.50K |
| 2026-09-30 | $0.79 | -13.22% | $0.89 | $0.98 | $0.77 | 48.00K |
| 2026-09-29 | $0.92 | -1.61% | $0.88 | $0.98 | $0.88 | 16.60K |
| 2026-09-28 | $0.93 | -4.12% | $0.93 | $0.98 | $0.92 | 6.50K |
| 2026-09-25 | $0.97 | -3.96% | $0.95 | $0.98 | $0.95 | 2.60K |
| 2026-09-24 | $1.01 | -1.94% | $0.94 | $1.01 | $0.93 | 6.50K |
| 2026-09-23 | $1.03 | 0.00% | $0.95 | $1.03 | $0.90 | 25.90K |
| 2026-09-22 | $1.03 | +10.75% | $0.88 | $1.05 | $0.88 | 67.40K |
| 2026-09-21 | $0.93 | +4.85% | $0.89 | $0.96 | $0.79 | 46.60K |
| 2026-09-18 | $0.89 | -1.33% | $0.87 | $0.89 | $0.83 | 16.60K |
| 2026-09-17 | $0.90 | +20.19% | $0.71 | $0.93 | $0.71 | 109.80K |
| 2026-09-16 | $0.75 | +2.75% | $0.76 | $0.78 | $0.72 | 44.90K |
| 2026-09-15 | $0.73 | -4.59% | $0.74 | $0.81 | $0.68 | 1.96M |
| 2026-09-14 | $0.76 | -6.72% | $0.82 | $0.82 | $0.75 | 14.40K |
| 2026-09-11 | $0.82 | 0.00% | $0.86 | $0.86 | $0.82 | 6.50K |
| 2026-09-10 | $0.82 | +0.99% | $0.85 | $0.85 | $0.81 | 5.80K |
| 2026-09-09 | $0.81 | -3.91% | $0.84 | $0.86 | $0.81 | 5.70K |
| 2026-09-08 | $0.84 | -0.35% | $0.87 | $0.87 | $0.80 | 40.70K |
| 2026-09-04 | $0.85 | +0.48% | $0.84 | $0.88 | $0.84 | 15.10K |
| 2026-09-03 | $0.84 | -2.09% | $0.86 | $0.87 | $0.84 | 22.10K |
| 2026-09-02 | $0.86 | +3.49% | $0.96 | $0.98 | $0.86 | 49.90K |
| 2026-09-01 | $0.83 | -4.48% | $0.87 | $0.88 | $0.83 | 12.30K |
| 2026-08-31 | $0.87 | -4.61% | $0.91 | $0.95 | $0.87 | 28.10K |
| 2026-08-28 | $0.91 | -1.51% | $0.94 | $0.98 | $0.91 | 17.10K |
| 2026-08-27 | $0.93 | +7.55% | $0.92 | $1.00 | $0.91 | 39.50K |
| 2026-08-26 | $0.86 | -5.38% | $0.91 | $0.92 | $0.86 | 16.70K |
| 2026-08-25 | $0.91 | -2.15% | $0.90 | $0.95 | $0.90 | 12.10K |
| 2026-08-24 | $0.93 | -2.11% | $0.97 | $0.97 | $0.88 | 28.10K |
| 2026-08-21 | $0.95 | 0.00% | $1.00 | $1.00 | $0.93 | 17.60K |
| 2026-08-20 | $0.95 | -4.71% | $0.96 | $1.01 | $0.95 | 29.90K |
| 2026-08-19 | $1.00 | -3.20% | $1.00 | $1.04 | $0.96 | 32.10K |
| 2026-08-18 | $1.03 | -1.90% | $1.06 | $1.09 | $1.00 | 309.10K |
| 2026-08-17 | $1.05 | +5.00% | $0.97 | $1.30 | $0.97 | 461.70K |
| 2026-08-14 | $1.00 | -1.48% | $1.07 | $1.12 | $0.96 | 383.60K |
| 2026-08-13 | $1.01 | -1.93% | $1.04 | $1.04 | $0.97 | 66.40K |
| 2026-08-12 | $1.03 | +14.62% | $0.89 | $1.10 | $0.86 | 589.80K |
| 2026-08-11 | $0.90 | -8.60% | $0.94 | $0.98 | $0.89 | 20.60K |
| 2026-08-10 | $0.99 | +6.12% | $0.90 | $1.02 | $0.90 | 81.50K |
| 2026-08-07 | $0.93 | +13.54% | $0.82 | $0.95 | $0.80 | 164.50K |
| 2026-08-06 | $0.82 | -3.76% | $0.84 | $0.88 | $0.82 | 18.70K |
| 2026-08-05 | $0.85 | -7.39% | $0.92 | $0.92 | $0.85 | 22.20K |
| 2026-08-04 | $0.92 | +9.52% | $0.84 | $0.93 | $0.84 | 175.00K |
| 2026-08-03 | $0.84 | -3.45% | $0.97 | $0.97 | $0.75 | 14.20K |
| 2026-07-31 | $0.87 | -6.45% | $0.91 | $0.97 | $0.87 | 16.60K |
| 2026-07-30 | $0.93 | -6.16% | $0.98 | $0.98 | $0.91 | 10.10K |
| 2026-07-29 | $0.99 | -2.84% | $0.96 | $1.00 | $0.96 | 12.80K |
| 2026-07-28 | $1.02 | +9.44% | $0.91 | $1.03 | $0.91 | 400.80K |
| 2026-07-27 | $0.93 | +0.22% | $0.91 | $0.95 | $0.85 | 113.60K |
| 2026-07-24 | $0.93 | +8.14% | $0.90 | $0.97 | $0.81 | 71.80K |
| 2026-07-23 | $0.86 | +4.37% | $0.80 | $0.91 | $0.77 | 103.70K |
| 2026-07-22 | $0.82 | +10.01% | $0.74 | $0.85 | $0.74 | 105.20K |
| 2026-07-21 | $0.75 | -1.45% | $0.76 | $0.79 | $0.73 | 35.90K |
| 2026-07-20 | $0.76 | +5.56% | $0.72 | $0.77 | $0.70 | 46.20K |
| 2026-07-17 | $0.72 | -6.49% | $0.78 | $0.78 | $0.69 | 80.70K |
| 2026-07-16 | $0.77 | +3.36% | $0.78 | $0.85 | $0.69 | 2.20M |
| 2026-07-15 | $0.75 | +4.93% | $0.71 | $0.77 | $0.71 | 47.00K |
| 2026-07-14 | $0.71 | +1.14% | $0.72 | $0.75 | $0.70 | 36.40K |
| 2026-07-13 | $0.70 | -6.90% | $0.74 | $0.75 | $0.70 | 19.60K |
| 2026-07-10 | $0.75 | +0.27% | $0.76 | $0.80 | $0.75 | 20.00K |
| 2026-07-09 | $0.75 | -3.22% | $0.74 | $0.83 | $0.71 | 267.60K |
| 2026-07-08 | $0.78 | -2.88% | $0.76 | $0.84 | $0.75 | 24.20K |
| 2026-07-07 | $0.80 | +2.04% | $0.83 | $0.86 | $0.79 | 36.90K |
| 2026-07-06 | $0.78 | +1.82% | $0.83 | $0.86 | $0.78 | 157.70K |
| 2026-07-02 | $0.77 | -6.89% | $0.80 | $0.90 | $0.73 | 27.00K |
| 2026-07-01 | $0.83 | +2.10% | $0.81 | $0.86 | $0.80 | 12.90K |
| 2026-06-30 | $0.81 | -7.95% | $0.92 | $0.99 | $0.81 | 43.50K |
| 2026-06-29 | $0.88 | -3.40% | $0.91 | $0.93 | $0.86 | 21.90K |
| 2026-06-26 | $0.91 | +1.00% | $0.89 | $0.94 | $0.89 | 72.90K |
| 2026-06-25 | $0.90 | -13.27% | $1.05 | $1.08 | $0.90 | 120.30K |
| 2026-06-24 | $1.04 | +11.83% | $0.92 | $1.10 | $0.87 | 903.50K |
| 2026-06-23 | $0.93 | +11.51% | $0.79 | $0.94 | $0.76 | 311.00K |
| 2026-06-22 | $0.83 | +23.37% | $0.68 | $0.90 | $0.68 | 1.47M |
| 2026-06-18 | $0.68 | -12.09% | $0.74 | $0.77 | $0.63 | 100.30K |
| 2026-06-17 | $0.77 | +3.22% | $0.73 | $0.85 | $0.71 | 140.30K |
| 2026-06-16 | $0.75 | +6.43% | $0.70 | $0.80 | $0.62 | 241.40K |
| 2026-06-15 | $0.70 | -4.24% | $0.75 | $0.80 | $0.70 | 167.00K |
| 2026-06-12 | $0.73 | 0.00% | $0.73 | $0.77 | $0.72 | 112.80K |
| 2026-06-11 | $0.73 | -7.35% | $0.82 | $0.82 | $0.72 | 172.00K |
| 2026-06-10 | $0.79 | +10.35% | $0.74 | $0.88 | $0.73 | 667.80K |
| 2026-06-09 | $0.71 | +0.56% | $0.76 | $0.80 | $0.71 | 204.80K |
| 2026-06-08 | $0.71 | +3.49% | $0.71 | $0.88 | $0.69 | 409.10K |
| 2026-06-05 | $0.69 | -13.04% | $0.78 | $0.80 | $0.60 | 353.90K |
| 2026-06-04 | $0.79 | +1.28% | $0.80 | $0.81 | $0.77 | 206.60K |
| 2026-06-03 | $0.78 | +0.91% | $0.76 | $0.83 | $0.76 | 123.60K |
| 2026-06-02 | $0.77 | -23.47% | $0.90 | $0.92 | $0.70 | 536.20K |
| 2026-06-01 | $1.01 | +44.91% | $0.68 | $1.07 | $0.66 | 1.65M |
| 2026-05-29 | $0.70 | -7.07% | $0.74 | $0.76 | $0.70 | 100.60K |
| 2026-05-28 | $0.75 | 0.00% | $0.65 | $0.80 | $0.65 | 164.60K |
| 2026-05-27 | $0.75 | -2.60% | $0.75 | $0.80 | $0.69 | 249.60K |
| 2026-05-26 | $0.77 | 0.00% | $0.72 | $0.80 | $0.58 | 1.17M |