Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jayud Global Logistics Limited - Class A Ordinary Shares (NQ: JYD )

0.6800 -0.0978 (-12.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.180 2.320 1.991 2.300 88,554 -0.02(-0.86%)
Aug 30, 2023 2.170 2.320 2.050 2.320 175,760 +0.30(+14.85%)
Aug 29, 2023 2.750 2.813 1.900 2.020 62,645 -0.70(-25.74%)
Aug 28, 2023 3.000 3.000 2.710 2.720 20,656 -0.12(-4.23%)
Aug 25, 2023 3.000 3.000 2.802 2.840 32,403 -0.02(-0.70%)
Aug 24, 2023 3.000 3.060 2.860 2.860 23,931 -0.14(-4.67%)
Aug 23, 2023 2.970 3.127 2.970 3.000 9,519 -0.05(-1.64%)
Aug 22, 2023 2.990 3.140 2.900 3.050 21,666 +0.16(+5.54%)
Aug 21, 2023 2.960 3.050 2.871 2.890 7,929 -0.01(-0.34%)
Aug 18, 2023 3.020 3.100 2.900 2.900 8,624 -0.11(-3.65%)
Aug 17, 2023 3.060 3.200 2.980 3.010 17,063 +0.01(+0.33%)
Aug 16, 2023 3.020 3.195 2.900 3.000 44,362 -0.07(-2.28%)
Aug 15, 2023 3.100 3.390 3.050 3.070 39,124 -0.11(-3.46%)
Aug 14, 2023 3.400 3.550 3.010 3.180 179,951 -0.15(-4.50%)
Aug 11, 2023 3.400 3.450 3.310 3.330 7,637 -0.07(-2.06%)
Aug 10, 2023 3.450 3.450 3.320 3.400 19,346 +0.05(+1.49%)
Aug 09, 2023 3.400 3.450 3.350 3.350 21,422 -0.05(-1.57%)
Aug 08, 2023 3.275 3.450 3.220 3.403 29,483 +0.17(+5.37%)
Aug 07, 2023 3.270 3.304 3.110 3.230 7,910 +0.11(+3.53%)
Aug 04, 2023 3.320 3.380 3.120 3.120 21,891 -0.05(-1.58%)
Aug 03, 2023 3.200 3.360 3.150 3.170 36,591 -0.13(-3.94%)
Aug 02, 2023 3.150 3.330 2.913 3.300 56,603 +0.25(+8.20%)
Aug 01, 2023 3.280 3.370 3.010 3.050 52,397 -0.15(-4.69%)
Jul 31, 2023 3.280 3.440 3.156 3.200 72,440 -0.03(-0.93%)
Jul 28, 2023 3.360 3.405 3.120 3.230 35,297 -0.11(-3.29%)
Jul 27, 2023 3.600 3.600 3.310 3.340 52,444 -0.12(-3.47%)
Jul 26, 2023 3.520 3.690 3.450 3.460 28,953 -0.11(-3.08%)
Jul 25, 2023 3.450 3.740 3.450 3.570 39,279 -0.02(-0.56%)
Jul 24, 2023 3.460 3.700 3.410 3.590 40,847 +0.07(+1.99%)
Jul 21, 2023 3.580 3.580 3.409 3.520 13,369 -0.07(-1.95%)
Jul 20, 2023 3.500 3.700 3.400 3.590 70,523 -0.03(-0.83%)
Jul 19, 2023 3.310 3.650 3.310 3.620 29,817 +0.05(+1.40%)
Jul 18, 2023 3.500 3.800 3.320 3.570 136,129 +0.27(+8.18%)
Jul 17, 2023 3.080 3.390 3.080 3.300 34,998 +0.10(+3.12%)
Jul 14, 2023 3.300 3.420 3.100 3.200 24,515 -0.20(-5.88%)
Jul 13, 2023 3.100 3.750 3.000 3.400 262,361 +0.29(+9.32%)
Jul 12, 2023 3.070 3.480 2.875 3.110 286,154 -0.13(-4.01%)
Jul 11, 2023 3.020 4.190 3.020 3.240 559,861 +0.18(+5.88%)
Jul 10, 2023 3.060 3.140 3.010 3.060 19,196 +0.06(+2.00%)
Jul 07, 2023 3.010 3.089 3.000 3.000 7,826 -0.01(-0.41%)
Jul 06, 2023 3.000 3.100 2.910 3.012 37,131 -0.02(-0.58%)
Jul 05, 2023 3.040 3.100 2.950 3.030 57,871 -0.05(-1.62%)
Jul 03, 2023 3.080 3.140 3.010 3.080 42,249 +0.03(+1.04%)
Jun 30, 2023 3.030 3.240 3.030 3.048 74,353 +0.02(+0.60%)
Jun 29, 2023 2.990 3.060 2.990 3.030 28,741 +0.02(+0.66%)
Jun 28, 2023 2.950 3.100 2.940 3.010 78,501 +0.06(+2.21%)
Jun 27, 2023 2.920 3.030 2.918 2.945 19,894 +0.03(+1.20%)
Jun 26, 2023 2.900 3.095 2.880 2.910 67,816 +0.03(+1.04%)
Jun 23, 2023 3.030 3.040 2.820 2.880 16,297 -0.05(-1.71%)
Jun 22, 2023 2.940 3.210 2.872 2.930 26,513 -0.07(-2.33%)
Jun 21, 2023 3.180 3.265 2.920 3.000 35,992 -0.28(-8.54%)
Jun 20, 2023 3.140 3.310 3.110 3.280 23,334 +0.05(+1.55%)
Jun 16, 2023 3.310 3.550 3.130 3.230 53,521 -0.14(-4.15%)
Jun 15, 2023 3.400 3.410 3.260 3.370 53,984 -0.01(-0.30%)
Jun 14, 2023 3.240 3.450 3.240 3.380 14,404 +0.09(+2.74%)
Jun 13, 2023 3.300 3.410 3.250 3.290 23,373 +0.10(+3.13%)
Jun 12, 2023 3.160 3.350 3.150 3.190 41,983 -0.03(-0.93%)
Jun 09, 2023 3.250 3.390 3.190 3.220 27,083 -0.01(-0.31%)
Jun 08, 2023 3.190 3.580 3.190 3.230 48,796 -0.08(-2.42%)
Jun 07, 2023 3.140 3.380 3.100 3.310 37,567 +0.01(+0.30%)
Jun 06, 2023 3.240 3.378 3.100 3.300 14,464 +0.11(+3.34%)
Jun 05, 2023 3.200 3.400 3.160 3.193 20,819 -0.20(-5.81%)
Jun 02, 2023 3.170 3.390 3.080 3.390 108,867 +0.22(+6.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.