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 (%)
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 2.310 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%)
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.