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 +0.0200 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.