Jayud Global Logistics Limited (JYD)
NASDAQ: JYD · Real-Time Price · USD
0.1879
-0.0001 (-0.07%)
At close: Aug 15, 2025, 4:00 PM
0.1858
-0.0021 (-1.10%)
After-hours: Aug 15, 2025, 6:01 PM EDT
Jayud Global Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -0.43% | 67,246 |
| Aug 14, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.74% | 739,072 |
| Aug 13, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.16% | 264,623 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.03% | 634,255 |
| Aug 11, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -0.81% | 688,285 |
| Aug 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 248,803 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.34% | 215,227 |
| Aug 6, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 1.25% | 401,977 |
| Aug 5, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.62% | 328,158 |
| Aug 4, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 4.39% | 422,314 |
| Aug 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.35% | 616,549 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 1,492,524 |
| Jul 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.59% | 934,756 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.73% | 717,788 |
| Jul 28, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.26% | 1,232,547 |
| Jul 25, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.75% | 1,083,632 |
| Jul 24, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 1.30% | 3,581,181 |
| Jul 23, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.39% | 1,953,922 |
| Jul 22, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 15.58% | 3,555,465 |
| Jul 21, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 11.17% | 4,059,440 |
| Jul 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 1,081,383 |
| Jul 17, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 1,981,931 |
| Jul 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 963,384 |
| Jul 15, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.17% | 911,771 |
| Jul 14, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.22% | 1,272,448 |
| Jul 11, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.88% | 902,366 |
| Jul 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.27% | 828,702 |
| Jul 9, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.96% | 1,441,493 |
| Jul 8, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.72% | 1,255,283 |
| Jul 7, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.26% | 1,143,478 |
| Jul 3, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.16% | 1,862,461 |
| Jul 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.03% | 1,735,081 |
| Jul 1, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.52% | 893,050 |
| Jun 30, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -3.12% | 1,468,295 |
| Jun 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.52% | 1,335,909 |
| Jun 26, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.04% | 1,651,634 |
| Jun 25, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.74% | 2,712,446 |
| Jun 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.54% | 1,952,669 |
| Jun 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.55% | 1,073,962 |
| Jun 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.15% | 1,337,816 |
| Jun 18, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.20% | 1,032,572 |
| Jun 17, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.07% | 1,472,470 |
| Jun 16, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -3.54% | 2,751,318 |
| Jun 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -8.44% | 1,987,733 |
| Jun 12, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -3.54% | 1,374,879 |
| Jun 11, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 7.14% | 5,043,034 |
| Jun 10, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.62% | 1,966,362 |
| Jun 9, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.39% | 2,529,943 |
| Jun 6, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.36% | 1,433,492 |
| Jun 5, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 0.55% | 2,616,215 |