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 )

0.7300 -0.0600 (-7.59%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 15, 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 (%)
May 14, 2024 0.7800 0.7900 0.7011 0.7900 6,586 +0.00(+0.00%)
May 13, 2024 0.6800 0.7900 0.6800 0.7900 19,699 +0.02(+2.61%)
May 10, 2024 0.8142 0.8425 0.7000 0.7699 48,967 -0.05(-5.53%)
May 09, 2024 0.8300 0.8499 0.8150 0.8150 11,015 -0.01(-1.33%)
May 08, 2024 0.8400 0.8400 0.8201 0.8260 13,635 -0.01(-1.67%)
May 07, 2024 0.8400 0.8400 0.8300 0.8400 4,403 +0.03(+3.70%)
May 06, 2024 0.8000 0.8800 0.8010 0.8100 15,270 -0.02(-2.41%)
May 03, 2024 0.8300 0.8894 0.8300 0.8300 12,265 +0.00(+0.00%)
May 02, 2024 0.8800 0.8800 0.8200 0.8300 6,439 -0.03(-3.24%)
May 01, 2024 0.8500 0.8892 0.8300 0.8578 16,325 +0.01(+0.92%)
Apr 30, 2024 0.7614 0.8890 0.7614 0.8500 31,477 -0.02(-2.82%)
Apr 29, 2024 0.9049 0.9050 0.8000 0.8747 37,613 -0.03(-3.35%)
Apr 26, 2024 0.9100 0.9245 0.8700 0.9050 17,686 -0.01(-0.60%)
Apr 25, 2024 0.8900 0.9105 0.8800 0.9105 16,398 +0.00(+0.05%)
Apr 24, 2024 0.9979 0.9979 0.8635 0.9100 43,275 -0.13(-12.50%)
Apr 23, 2024 0.9400 1.050 0.8958 1.040 193,251 +0.10(+10.64%)
Apr 22, 2024 0.9500 0.9500 0.8900 0.9400 16,923 +0.03(+3.87%)
Apr 19, 2024 0.9800 0.9840 0.8601 0.9050 18,430 +0.04(+4.02%)
Apr 18, 2024 0.9000 0.9100 0.8500 0.8700 8,327 -0.04(-4.42%)
Apr 17, 2024 0.9800 0.9800 0.9050 0.9102 6,720 +0.00(+0.02%)
Apr 16, 2024 0.9900 0.9900 0.9100 0.9100 6,356 -0.06(-5.80%)
Apr 15, 2024 0.9300 0.9660 0.9050 0.9660 19,107 +0.04(+4.43%)
Apr 12, 2024 0.9394 0.9500 0.9050 0.9250 5,242 -0.02(-2.63%)
Apr 11, 2024 0.9900 0.9900 0.8575 0.9500 14,386 -0.04(-4.04%)
Apr 09, 2024 0.9900 476 +0.01(+1.02%)
Apr 08, 2024 0.9800 1.000 0.9400 0.9800 3,497 +0.06(+6.35%)
Apr 05, 2024 0.9400 0.9400 0.8900 0.9215 21,878 -0.02(-1.97%)
Apr 04, 2024 0.9850 0.9850 0.9400 0.9400 14,158 -0.05(-4.57%)
Apr 03, 2024 0.9900 0.9900 0.9600 0.9850 3,812 +0.01(+0.51%)
Apr 02, 2024 0.9500 1.000 0.9300 0.9800 6,104 -0.02(-2.00%)
Apr 01, 2024 0.9600 1.000 0.9301 1.000 16,793 +0.04(+4.17%)
Mar 28, 2024 0.9800 1.000 0.9599 0.9600 7,425 -0.03(-2.54%)
Mar 27, 2024 1.000 1.000 0.9600 0.9850 3,862 -0.02(-1.50%)
Mar 26, 2024 1.020 1.040 0.9600 1.000 22,741 +0.00(+0.00%)
Mar 25, 2024 0.9900 1.000 0.9500 1.000 12,594 +0.01(+1.00%)
Mar 22, 2024 0.9900 0.9901 0.9900 0.9901 1,083 +0.00(+0.01%)
Mar 21, 2024 1.000 1.030 0.9800 0.9900 8,964 +0.00(+0.00%)
Mar 20, 2024 1.000 1.020 0.9709 0.9900 10,637 -0.04(-3.88%)
Mar 19, 2024 1.030 1.050 0.9800 1.030 6,135 +0.03(+3.00%)
Mar 18, 2024 0.9610 1.012 0.9510 1.000 5,321 +0.06(+6.29%)
Mar 15, 2024 1.000 1.080 0.9408 0.9408 18,788 -0.06(-5.92%)
Mar 14, 2024 0.9800 1.090 0.9001 1.000 14,423 +0.01(+1.02%)
Mar 13, 2024 1.033 1.033 0.8500 0.9899 12,643 +0.03(+3.11%)
Mar 12, 2024 0.9900 0.9900 0.9400 0.9600 4,835 -0.03(-3.03%)
Mar 11, 2024 0.9700 0.9991 0.9700 0.9900 8,790 +0.01(+1.02%)
Mar 08, 2024 0.9508 1.036 0.9508 0.9800 8,653 -0.01(-1.01%)
Mar 07, 2024 1.000 1.000 0.9510 0.9900 7,579 +0.02(+1.58%)
Mar 06, 2024 0.9400 1.000 0.9395 0.9746 22,108 +0.00(+0.47%)
Mar 05, 2024 1.032 1.056 0.9500 0.9700 28,787 -0.06(-5.83%)
Mar 04, 2024 1.050 1.110 1.000 1.030 42,801 -0.04(-3.74%)
Mar 01, 2024 1.040 1.150 1.020 1.070 61,565 +0.03(+2.88%)
Feb 29, 2024 1.050 1.130 1.020 1.040 55,143 +0.03(+2.97%)
Feb 28, 2024 1.030 1.120 1.006 1.010 46,604 -0.02(-1.94%)
Feb 27, 2024 1.080 1.180 1.010 1.030 49,517 -0.05(-4.63%)
Feb 26, 2024 1.100 1.100 1.057 1.080 17,316 -0.02(-1.70%)
Feb 23, 2024 1.080 1.140 1.050 1.099 47,288 +0.01(+0.80%)
Feb 22, 2024 1.030 1.090 0.9950 1.090 35,664 +0.03(+2.84%)
Feb 21, 2024 1.030 1.060 1.000 1.060 5,921 -0.01(-0.94%)
Feb 20, 2024 1.080 1.090 0.9646 1.070 42,005 -0.04(-3.60%)
Feb 16, 2024 0.9000 1.130 0.9000 1.110 175,457 +0.21(+23.33%)
Feb 15, 2024 0.9000 0.9400 0.8854 0.9000 36,597 +0.01(+1.67%)
Feb 14, 2024 0.9700 0.9700 0.8600 0.8852 39,853 -0.03(-3.78%)
Feb 13, 2024 1.050 1.115 0.8375 0.9200 174,934 -0.23(-20.00%)
Feb 12, 2024 0.8800 1.520 0.8720 1.150 953,993 +0.29(+33.72%)
Feb 09, 2024 0.9100 0.9100 0.8600 0.8600 29,864 -0.03(-3.38%)
Feb 08, 2024 0.8440 0.9395 0.8420 0.8901 31,653 +0.05(+5.46%)
Feb 07, 2024 0.8635 0.8635 0.8301 0.8440 23,782 -0.00(-0.12%)
Feb 06, 2024 0.8650 0.8800 0.8200 0.8450 39,594 -0.05(-6.10%)
Feb 05, 2024 0.8606 0.9003 0.8500 0.8999 31,562 +0.00(+0.47%)
Feb 02, 2024 0.8800 0.9000 0.8800 0.8957 30,054 +0.02(+1.74%)
Feb 01, 2024 0.8400 0.8804 0.8400 0.8804 6,357 +0.04(+4.20%)
Jan 31, 2024 0.8520 0.8800 0.8400 0.8449 24,323 -0.01(-0.61%)
Jan 30, 2024 0.9000 0.9400 0.8300 0.8501 73,638 -0.11(-11.44%)
Jan 29, 2024 0.9500 0.9696 0.9400 0.9599 8,837 -0.03(-2.97%)
Jan 26, 2024 0.9600 0.9900 0.8800 0.9893 37,113 +0.02(+1.99%)
Jan 25, 2024 0.9100 0.9700 0.8660 0.9700 32,350 +0.04(+4.30%)
Jan 24, 2024 0.9200 0.9400 0.8333 0.9300 65,788 -0.02(-1.92%)
Jan 23, 2024 0.9500 1.010 0.9000 0.9482 319,623 -0.03(-2.87%)
Jan 22, 2024 1.010 1.010 0.9100 0.9762 56,271 +0.05(+4.90%)
Jan 19, 2024 0.9700 1.010 0.9033 0.9306 12,902 -0.04(-4.06%)
Jan 18, 2024 0.9515 1.000 0.9031 0.9700 45,099 +0.12(+14.10%)
Jan 17, 2024 1.130 1.135 0.8208 0.8501 119,119 -0.31(-26.72%)
Jan 16, 2024 1.220 1.240 1.090 1.160 63,015 -0.10(-7.94%)
Jan 12, 2024 1.200 1.280 1.170 1.260 69,310 +0.10(+8.16%)
Jan 11, 2024 1.180 1.225 1.140 1.165 57,240 -0.02(-1.28%)
Jan 10, 2024 1.180 1.220 1.150 1.180 43,518 -0.00(-0.18%)
Jan 09, 2024 1.200 1.200 1.170 1.182 10,621 -0.02(-1.49%)
Jan 08, 2024 1.190 1.250 1.150 1.200 117,211 +0.01(+1.01%)
Jan 05, 2024 1.180 1.210 1.150 1.188 41,672 +0.01(+0.68%)
Jan 04, 2024 1.150 1.216 1.150 1.180 114,840 +0.03(+2.61%)
Jan 03, 2024 1.150 1.240 1.130 1.150 85,529 +0.00(+0.00%)
Jan 02, 2024 1.110 1.204 1.110 1.150 102,708 +0.04(+3.60%)
Dec 29, 2023 1.230 1.280 1.110 1.110 131,080 -0.11(-9.02%)
Dec 28, 2023 1.190 1.296 1.181 1.220 127,609 -0.01(-1.02%)
Dec 27, 2023 1.250 1.290 1.110 1.233 332,940 -0.01(-0.60%)
Dec 26, 2023 1.280 1.400 1.220 1.240 606,929 -0.04(-3.13%)
Dec 22, 2023 2.780 2.830 1.140 1.280 6,268,907 -1.51(-54.12%)
Dec 21, 2023 2.860 2.860 2.595 2.790 81,783 +0.21(+8.14%)
Dec 20, 2023 2.800 2.920 2.460 2.580 657,373 -0.22(-7.86%)
Dec 19, 2023 2.589 2.810 2.360 2.800 63,800 -0.06(-2.10%)
Dec 18, 2023 2.924 2.970 2.709 2.860 14,981 -0.12(-4.03%)
Dec 15, 2023 3.080 3.080 2.610 2.980 59,922 -0.10(-3.25%)
Dec 14, 2023 2.870 3.100 2.800 3.080 209,222 +0.22(+7.69%)
Dec 13, 2023 2.950 2.978 2.766 2.860 80,308 -0.09(-3.05%)
Dec 12, 2023 2.940 2.970 2.858 2.950 104,454 +0.03(+1.03%)
Dec 11, 2023 2.950 2.999 2.680 2.920 188,529 -0.03(-1.02%)
Dec 08, 2023 2.780 2.950 2.780 2.950 29,120 +0.14(+4.98%)
Dec 07, 2023 2.900 2.970 2.800 2.810 13,807 -0.20(-6.64%)
Dec 06, 2023 2.550 3.030 2.520 3.010 175,224 +0.46(+18.04%)
Dec 05, 2023 2.490 2.550 2.480 2.550 2,188 +0.07(+2.82%)
Dec 04, 2023 2.590 2.620 2.480 2.480 7,461 -0.11(-4.25%)
Dec 01, 2023 2.480 2.590 2.470 2.590 6,692 +0.12(+4.86%)
Nov 30, 2023 2.550 2.640 2.370 2.470 109,796 -0.13(-5.00%)
Nov 29, 2023 2.190 2.700 2.190 2.600 128,596 +0.41(+18.72%)
Nov 28, 2023 1.913 2.272 1.913 2.190 42,593 +0.23(+11.73%)
Nov 27, 2023 1.900 1.960 1.900 1.960 1,627 +0.20(+11.36%)
Nov 24, 2023 1.760 1.760 1.760 1.760 341 -0.23(-11.56%)
Nov 22, 2023 1.960 2.020 1.840 1.990 3,744 +0.03(+1.53%)
Nov 21, 2023 1.822 1.970 1.822 1.960 4,935 +0.01(+0.51%)
Nov 20, 2023 1.860 1.950 1.750 1.950 5,680 +0.02(+1.04%)
Nov 17, 2023 1.860 1.940 1.860 1.930 3,812 +0.03(+1.58%)
Nov 16, 2023 1.850 1.960 1.790 1.900 4,295 +0.12(+6.74%)
Nov 15, 2023 1.910 1.920 1.750 1.780 9,111 +0.02(+1.14%)
Nov 14, 2023 1.850 1.850 1.750 1.760 16,182 -0.23(-11.56%)
Nov 13, 2023 2.080 2.080 1.730 1.990 10,372 +0.13(+6.99%)
Nov 10, 2023 1.851 1.955 1.851 1.860 7,415 -0.19(-9.33%)
Nov 09, 2023 2.100 2.100 1.950 2.051 2,524 -0.05(-2.32%)
Nov 08, 2023 1.930 2.180 1.920 2.100 4,510 +0.21(+11.11%)
Nov 07, 2023 1.950 1.960 1.890 1.890 1,746 -0.03(-1.56%)
Nov 06, 2023 1.900 2.030 1.900 1.920 10,645 -0.02(-1.03%)
Nov 03, 2023 2.026 2.050 1.906 1.940 17,892 -0.14(-6.87%)
Nov 02, 2023 2.100 2.120 2.010 2.083 17,848 +0.04(+1.87%)
Nov 01, 2023 2.110 2.170 1.988 2.045 9,026 -0.11(-4.89%)
Oct 31, 2023 2.260 2.390 1.929 2.150 45,395 -0.18(-7.72%)
Oct 30, 2023 2.180 2.720 2.097 2.330 50,368 +0.11(+4.95%)
Oct 27, 2023 2.220 2.220 2.030 2.220 40,831 +0.00(+0.00%)
Oct 26, 2023 1.880 2.250 1.820 2.220 102,872 +0.34(+18.09%)
Oct 25, 2023 1.980 1.980 1.870 1.880 9,750 -0.12(-6.00%)
Oct 24, 2023 1.940 2.000 1.760 2.000 18,759 +0.10(+5.54%)
Oct 23, 2023 1.700 1.940 1.700 1.895 54,063 +0.23(+13.48%)
Oct 20, 2023 1.890 1.895 1.670 1.670 7,388 -0.20(-10.70%)
Oct 19, 2023 1.900 1.900 1.750 1.870 10,591 +0.03(+1.63%)
Oct 18, 2023 1.870 1.900 1.760 1.840 8,222 +0.02(+1.10%)
Oct 17, 2023 1.810 1.860 1.767 1.820 4,522 -0.03(-1.62%)
Oct 16, 2023 1.710 1.852 1.710 1.850 6,134 +0.00(+0.00%)
Oct 13, 2023 1.810 1.870 1.770 1.850 3,524 +0.01(+0.54%)
Oct 12, 2023 1.800 1.943 1.680 1.840 57,630 +0.04(+2.22%)
Oct 11, 2023 1.870 1.900 1.800 1.800 76,196 +0.00(+0.00%)
Oct 10, 2023 1.840 1.940 1.740 1.800 30,211 +0.04(+2.27%)
Oct 09, 2023 1.950 1.963 1.760 1.760 19,263 -0.06(-3.30%)
Oct 06, 2023 2.240 2.240 1.742 1.820 71,052 -0.32(-14.95%)
Oct 05, 2023 2.300 2.305 2.020 2.140 28,659 -0.08(-3.60%)
Oct 04, 2023 2.450 2.450 2.200 2.220 23,765 -0.07(-3.06%)
Oct 03, 2023 2.350 2.360 2.140 2.290 16,338 +0.03(+1.33%)
Oct 02, 2023 2.490 2.525 1.950 2.260 26,682 -0.23(-9.24%)
Sep 29, 2023 2.340 2.500 2.330 2.490 36,520 +0.19(+8.26%)
Sep 28, 2023 2.250 2.300 2.220 2.300 6,853 +0.05(+2.22%)
Sep 27, 2023 2.090 2.320 2.090 2.250 27,901 +0.11(+5.14%)
Sep 26, 2023 2.100 2.170 2.020 2.140 10,489 +0.03(+1.42%)
Sep 25, 2023 2.020 2.110 2.060 2.110 4,798 -0.01(-0.47%)
Sep 22, 2023 1.920 2.120 1.920 2.120 15,298 +0.10(+4.95%)
Sep 21, 2023 2.140 2.140 2.020 2.020 9,876 -0.04(-1.94%)
Sep 20, 2023 2.140 2.200 2.060 2.060 8,013 -0.07(-3.29%)
Sep 19, 2023 2.140 2.203 2.100 2.130 4,568 +0.00(+0.00%)
Sep 18, 2023 2.230 2.240 2.120 2.130 2,328 -0.03(-1.39%)
Sep 15, 2023 2.250 2.271 2.160 2.160 5,477 -0.07(-3.14%)
Sep 14, 2023 2.240 2.300 2.160 2.230 38,576 +0.08(+3.72%)
Sep 13, 2023 2.370 2.760 2.150 2.150 150,835 -0.05(-2.27%)
Sep 12, 2023 2.100 2.250 2.095 2.200 20,838 +0.05(+2.33%)
Sep 11, 2023 2.190 2.010 2.150 24,330 +0.03(+1.42%)
Sep 06, 2023 2.120 0 +0.03(+1.44%)
Sep 05, 2023 2.020 2.140 1.920 2.090 137,992 +0.02(+0.97%)
Sep 01, 2023 2.260 2.280 2.070 2.070 33,964 -0.23(-10.00%)
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%)
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.