Skip to main content

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

0.9100 -0.0300 (-3.19%)
Streaming Delayed Price Updated: 3:35 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 0.9200 0.9200 0.8800 0.9100 7,802 -0.03(-3.19%)
Oct 09, 2024 0.8440 0.9500 0.8425 0.9400 70,944 +0.09(+11.24%)
Oct 08, 2024 0.9000 0.9000 0.8200 0.8450 6,691 -0.04(-4.95%)
Oct 07, 2024 0.8200 0.9111 0.8158 0.8890 14,583 +0.05(+5.83%)
Oct 04, 2024 0.8700 0.8718 0.7500 0.8400 32,485 -0.03(-3.46%)
Oct 03, 2024 0.9800 1.030 0.8700 0.8701 80,777 -0.07(-7.93%)
Oct 02, 2024 0.8000 1.060 0.8000 0.9450 223,528 +0.14(+18.12%)
Oct 01, 2024 0.7700 0.8000 0.7700 0.8000 1,021 -0.01(-1.23%)
Sep 30, 2024 0.8300 0.8300 0.7700 0.8100 5,351 -0.00(-0.61%)
Sep 27, 2024 0.8150 0.8150 0.8150 0.8150 217 +0.00(+0.00%)
Sep 26, 2024 0.8150 0.8150 0.8150 0.8150 1,047 +0.06(+8.67%)
Sep 25, 2024 0.7898 0.8190 0.7500 0.7500 10,568 -0.07(-8.54%)
Sep 24, 2024 0.7900 0.8419 0.7850 0.8200 5,897 +0.07(+9.33%)
Sep 23, 2024 0.7500 0.8000 0.7500 0.7500 3,846 -0.08(-9.64%)
Sep 20, 2024 0.8400 0.8400 0.7700 0.8300 1,277 -0.02(-2.35%)
Sep 19, 2024 0.7700 0.8500 0.7300 0.8500 15,389 +0.10(+13.33%)
Sep 18, 2024 0.7698 0.7698 0.7500 0.7500 1,043 -0.01(-1.30%)
Sep 17, 2024 0.7500 0.7800 0.7500 0.7599 1,839 -0.06(-7.33%)
Sep 16, 2024 0.7100 0.8500 0.7100 0.8200 27,866 +0.07(+9.33%)
Sep 13, 2024 0.7500 0.7500 0.7350 0.7500 3,648 +0.01(+0.67%)
Sep 12, 2024 0.7330 0.7450 0.7000 0.7450 3,379 +0.01(+1.64%)
Sep 11, 2024 0.7690 0.7690 0.7330 0.7330 1,077 +0.00(+0.55%)
Sep 10, 2024 0.7120 0.7350 0.7010 0.7290 1,095 -0.01(-0.82%)
Sep 09, 2024 0.7360 0.7360 0.7350 0.7350 1,933 +0.01(+0.68%)
Sep 06, 2024 0.7600 0.7600 0.7300 0.7300 744 -0.03(-3.44%)
Sep 05, 2024 0.7690 0.7690 0.7309 0.7560 947 +0.01(+0.80%)
Sep 04, 2024 0.8000 0.8000 0.6900 0.7500 6,190 +0.02(+2.73%)
Sep 03, 2024 0.5800 0.8200 0.5800 0.7301 44,200 +0.05(+7.37%)
Aug 30, 2024 0.6900 0.6900 0.6600 0.6800 5,786 -0.04(-6.19%)
Aug 29, 2024 0.7490 0.7490 0.6885 0.7249 20,786 -0.00(-0.36%)
Aug 28, 2024 0.7800 0.8500 0.7100 0.7275 22,418 -0.07(-8.38%)
Aug 27, 2024 0.8200 0.8600 0.7925 0.7940 9,107 -0.07(-8.48%)
Aug 26, 2024 0.8100 0.8677 0.7774 0.8676 56,275 +0.06(+7.11%)
Aug 23, 2024 0.7890 0.8190 0.7800 0.8100 42,408 +0.06(+8.00%)
Aug 22, 2024 0.8000 0.8500 0.7500 0.7500 56,402 -0.07(-8.54%)
Aug 21, 2024 0.6900 0.8200 0.6500 0.8200 65,952 +0.10(+14.69%)
Aug 20, 2024 0.6300 0.7150 0.6285 0.7150 123,715 +0.04(+5.93%)
Aug 19, 2024 0.7000 0.7000 0.6546 0.6750 36,044 +0.02(+2.27%)
Aug 16, 2024 0.6500 0.7000 0.6500 0.6600 21,254 -0.03(-3.92%)
Aug 15, 2024 0.6500 0.6990 0.6500 0.6869 4,210 +0.03(+4.47%)
Aug 14, 2024 0.7000 0.7000 0.6501 0.6575 30,925 -0.04(-6.07%)
Aug 13, 2024 0.6000 0.7083 0.5900 0.7000 48,340 +0.15(+27.27%)
Aug 12, 2024 0.5500 0.5580 0.5500 0.5500 1,444 +0.00(+0.00%)
Aug 09, 2024 0.5340 0.6000 0.5332 0.5500 5,788 +0.05(+10.00%)
Aug 08, 2024 0.5600 0.6227 0.5000 0.5000 46,772 -0.07(-12.80%)
Aug 06, 2024 0.5734 148 -0.02(-2.83%)
Aug 05, 2024 0.6255 0.6255 0.5859 0.5901 8,730 -0.05(-7.80%)
Aug 02, 2024 0.6100 0.6900 0.6100 0.6400 5,406 +0.01(+1.59%)
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.