Jayud Global Logistics Limited Class A(JYD)
$1.14-0.08 (-6.56%)
JYD
Jayud Global Logistics Limited Class A historical prices
$1.14
At close:-0.08 (-6.56%)
Want to see JYD full AI Analyst Report?
Jayud Global Logistics Limited Class A (JYD) Historical Prices
147 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.19 | 1.23 | 1.11 | 1.14 | 1.14 | -6.56% | 44,642 | 0.06 |
| Nov 10, 2026 | 1.42 | 1.42 | 1.22 | 1.22 | 1.22 | -19.74% | 74,132 | 0.10 |
| Nov 09, 2026 | 1.48 | 1.50 | 1.30 | 1.46 | 1.46 | -3.95% | 149,446 | 0.20 |
| Nov 06, 2026 | 1.62 | 1.67 | 1.48 | 1.52 | 1.52 | -5.00% | 59,771 | 0.08 |
| Nov 05, 2026 | 1.50 | 1.78 | 1.50 | 1.60 | 1.60 | +13.48% | 442,489 | 0.59 |
| Nov 04, 2026 | 1.61 | 1.65 | 1.40 | 1.41 | 1.41 | -12.96% | 75,580 | 0.10 |
| Nov 03, 2026 | 1.72 | 1.76 | 1.60 | 1.62 | 1.62 | -6.90% | 94,807 | 0.13 |
| Nov 02, 2026 | 1.68 | 1.81 | 1.64 | 1.74 | 1.74 | +6.75% | 104,709 | 0.14 |
| Oct 30, 2026 | 1.95 | 1.97 | 1.61 | 1.63 | 1.63 | -15.10% | 160,459 | 0.21 |
| Oct 29, 2026 | 2.10 | 2.10 | 1.92 | 1.92 | 1.92 | -8.13% | 116,298 | 0.15 |
| Oct 28, 2026 | 2.00 | 2.10 | 2.00 | 2.09 | 2.09 | +6.63% | 213,320 | 0.28 |
| Oct 27, 2026 | 1.85 | 2.10 | 1.85 | 1.96 | 1.96 | +8.29% | 258,367 | 0.35 |
| Oct 26, 2026 | 1.83 | 2.18 | 1.65 | 1.81 | 1.81 | -1.09% | 889,222 | 1.22 |
| Oct 23, 2026 | 1.39 | 2.02 | 1.34 | 1.83 | 1.83 | +32.61% | 3,619,322 | 5.33 |
| Oct 22, 2026 | 1.41 | 1.41 | 1.32 | 1.38 | 1.38 | -2.82% | 55,847 | 0.08 |
| Oct 21, 2026 | 1.43 | 1.45 | 1.38 | 1.42 | 1.42 | +1.43% | 68,736 | 0.10 |
| Oct 20, 2026 | 1.53 | 1.53 | 1.37 | 1.40 | 1.40 | -4.11% | 156,057 | 0.23 |
| Oct 19, 2026 | 1.57 | 1.57 | 1.45 | 1.46 | 1.46 | +0.69% | 135,408 | 0.20 |
| Oct 16, 2026 | 1.38 | 1.48 | 1.36 | 1.45 | 1.45 | +5.07% | 125,553 | 0.19 |
| Oct 15, 2026 | 1.35 | 1.62 | 1.29 | 1.38 | 1.38 | +6.15% | 901,007 | 1.36 |
| Oct 14, 2026 | 1.43 | 1.43 | 1.24 | 1.30 | 1.30 | -10.96% | 612,472 | 0.93 |
| Oct 13, 2026 | 0.99 | 2.06 | 0.99 | 1.46 | 1.46 | +56.99% | 35,047,113 | 260.87 |
| Oct 12, 2026 | 0.95 | 1.00 | 0.93 | 0.93 | 0.93 | +1.09% | 39,780 | 0.30 |
| Oct 09, 2026 | 0.93 | 1.00 | 0.92 | 0.92 | 0.92 | +2.22% | 73,749 | 0.55 |
| Oct 08, 2026 | 0.90 | 0.94 | 0.86 | 0.90 | 0.90 | +5.88% | 38,127 | 0.29 |
| Oct 07, 2026 | 0.89 | 0.95 | 0.85 | 0.85 | 0.85 | -5.56% | 12,581 | 0.09 |
| Oct 06, 2026 | 0.81 | 0.90 | 0.81 | 0.90 | 0.90 | +2.51% | 17,432 | 0.13 |
| Oct 05, 2026 | 0.84 | 0.93 | 0.84 | 0.88 | 0.88 | +4.40% | 8,338 | 0.06 |
| Oct 02, 2026 | 0.84 | 0.88 | 0.84 | 0.84 | 0.84 | -4.43% | 4,473 | 0.03 |
| Oct 01, 2026 | 0.80 | 0.88 | 0.80 | 0.88 | 0.88 | +10.83% | 24,523 | 0.17 |
| Sep 30, 2026 | 0.90 | 0.98 | 0.77 | 0.79 | 0.79 | -13.22% | 48,083 | 0.34 |
| Sep 29, 2026 | 0.88 | 0.98 | 0.88 | 0.92 | 0.92 | -1.61% | 17,658 | 0.13 |
| Sep 28, 2026 | 0.93 | 0.98 | 0.92 | 0.93 | 0.93 | -4.12% | 6,517 | 0.05 |
| Sep 25, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | -3.96% | 2,559 | 0.02 |
| Sep 24, 2026 | 0.94 | 1.01 | 0.93 | 1.01 | 1.01 | -1.94% | 6,480 | 0.05 |
| Sep 23, 2026 | 0.95 | 1.03 | 0.90 | 1.03 | 1.03 | 0.00% | 25,917 | 0.18 |
| Sep 22, 2026 | 0.88 | 1.05 | 0.88 | 1.03 | 1.03 | +10.75% | 67,502 | 0.47 |
| Sep 21, 2026 | 0.89 | 0.97 | 0.79 | 0.93 | 0.93 | +4.97% | 48,652 | 0.31 |
| Sep 18, 2026 | 0.87 | 0.89 | 0.83 | 0.89 | 0.89 | -1.45% | 16,611 | 0.10 |
| Sep 17, 2026 | 0.71 | 0.93 | 0.71 | 0.90 | 0.90 | +20.19% | 109,104 | 0.60 |
| Sep 16, 2026 | 0.76 | 0.78 | 0.72 | 0.75 | 0.75 | +2.75% | 49,386 | 0.27 |
| Sep 15, 2026 | 0.74 | 0.81 | 0.68 | 0.73 | 0.73 | -4.46% | 1,960,906 | 12.72 |
| Sep 14, 2026 | 0.82 | 0.82 | 0.75 | 0.76 | 0.76 | -6.85% | 14,432 | 0.09 |
| Sep 11, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | 0.00% | 6,772 | 0.04 |
| Sep 10, 2026 | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | +0.99% | 5,826 | 0.04 |
| Sep 09, 2026 | 0.84 | 0.86 | 0.81 | 0.81 | 0.81 | -3.80% | 9,371 | 0.06 |
| Sep 08, 2026 | 0.87 | 0.87 | 0.80 | 0.84 | 0.84 | -0.47% | 40,708 | 0.23 |
| Sep 07, 2026 | 0.84 | 0.88 | 0.84 | 0.85 | 0.85 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.84 | 0.88 | 0.84 | 0.85 | 0.85 | +0.48% | 15,084 | 0.08 |
| Sep 03, 2026 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -2.09% | 22,080 | 0.12 |
