NASDAQ : JYD
Jayud Global Logistics Limited — Price history
Industrials · Integrated Freight & Logistics · China
Last price 1.62 USD (Oct 30, 2026, 3:07 PM EDT) · Market cap 13.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Jayud Global Logistics Limited (JYD) closed at 1.63 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.95 | 1.972 | 1.608 | 1.63 | 163,099 | -15.10% |
| 2026-10-29 | 2.1 | 2.1 | 1.92 | 1.92 | 116,718 | -8.13% |
| 2026-10-28 | 2 | 2.1 | 1.995 | 2.09 | 214,344 | +6.63% |
| 2026-10-27 | 1.85 | 2.1 | 1.85 | 1.96 | 258,954 | +8.29% |
| 2026-10-26 | 1.83 | 2.18 | 1.65 | 1.81 | 894,559 | -1.09% |
| 2026-10-23 | 1.39 | 2.02 | 1.34 | 1.83 | 3,648,967 | +32.61% |
| 2026-10-22 | 1.41 | 1.41 | 1.32 | 1.38 | 58,021 | -2.82% |
| 2026-10-21 | 1.43 | 1.45 | 1.38 | 1.42 | 68,736 | +1.43% |
| 2026-10-20 | 1.53 | 1.53 | 1.37 | 1.4 | 156,057 | -4.11% |
| 2026-10-19 | 1.57 | 1.57 | 1.45 | 1.46 | 140,057 | +0.69% |
| 2026-10-16 | 1.38 | 1.48 | 1.359 | 1.45 | 118,367 | +5.07% |
| 2026-10-15 | 1.35 | 1.62 | 1.29 | 1.38 | 884,051 | +6.15% |
| 2026-10-14 | 1.43 | 1.43 | 1.24 | 1.3 | 580,471 | -10.96% |
| 2026-10-13 | 0.99 | 2.06 | 0.985 | 1.46 | 32,758,316 | +56.97% |
| 2026-10-12 | 0.9502 | 1 | 0.93 | 0.9301 | 39,779 | +1.04% |
| 2026-10-09 | 0.93 | 1 | 0.9205 | 0.9205 | 73,747 | +2.28% |
| 2026-10-08 | 0.8946 | 0.94 | 0.863 | 0.9 | 38,082 | +5.88% |
| 2026-10-07 | 0.8921 | 0.9499 | 0.85 | 0.85 | 12,236 | -5.56% |
| 2026-10-06 | 0.811 | 0.9 | 0.811 | 0.9 | 17,431 | +2.44% |
| 2026-10-05 | 0.841 | 0.9301 | 0.841 | 0.8786 | 8,338 | +4.47% |
| 2026-10-02 | 0.8403 | 0.88 | 0.8403 | 0.841 | 4,473 | -4.43% |
| 2026-10-01 | 0.8 | 0.88 | 0.8 | 0.88 | 24,335 | +10.80% |
| 2026-09-30 | 0.895 | 0.9799 | 0.7732 | 0.7942 | 47,703 | -13.21% |
| 2026-09-29 | 0.8792 | 0.9763 | 0.8792 | 0.9151 | 16,522 | -1.61% |
| 2026-09-28 | 0.9338 | 0.979 | 0.921 | 0.9301 | 6,517 | -4.11% |
| 2026-09-25 | 0.9501 | 0.975 | 0.9501 | 0.97 | 1,792 | -3.96% |
| 2026-09-24 | 0.94 | 1.01 | 0.9266 | 1.01 | 6,479 | -1.94% |
| 2026-09-23 | 0.9503 | 1.03 | 0.9003 | 1.03 | 25,915 | +0.00% |
| 2026-09-22 | 0.8765 | 1.05 | 0.875 | 1.03 | 67,422 | +10.75% |
| 2026-09-21 | 0.888 | 0.965 | 0.7901 | 0.93 | 46,614 | +4.88% |
| 2026-09-18 | 0.872 | 0.8867 | 0.8297 | 0.8867 | 16,507 | -1.37% |
| 2026-09-17 | 0.7108 | 0.9299 | 0.7108 | 0.899 | 109,079 | +20.12% |
| 2026-09-16 | 0.759 | 0.7763 | 0.7211 | 0.7484 | 43,858 | +2.79% |
| 2026-09-15 | 0.7418 | 0.8109 | 0.6801 | 0.7281 | 1,883,585 | -4.55% |
| 2026-09-14 | 0.8182 | 0.8182 | 0.7478 | 0.7628 | 14,431 | -6.78% |
| 2026-09-11 | 0.8575 | 0.8587 | 0.8183 | 0.8183 | 6,472 | +0.04% |
| 2026-09-10 | 0.8451 | 0.8451 | 0.81 | 0.818 | 5,825 | +0.98% |
| 2026-09-09 | 0.8436 | 0.8632 | 0.8101 | 0.8101 | 5,440 | -3.85% |
| 2026-09-08 | 0.873 | 0.873 | 0.8001 | 0.8425 | 40,706 | -0.41% |
| 2026-09-04 | 0.844 | 0.8818 | 0.8439 | 0.846 | 15,079 | +0.46% |
| 2026-09-03 | 0.855 | 0.8655 | 0.84 | 0.8421 | 21,962 | -2.10% |
| 2026-09-02 | 0.9631 | 0.9824 | 0.8602 | 0.8602 | 49,878 | +3.55% |
| 2026-09-01 | 0.8703 | 0.8812 | 0.8306 | 0.8307 | 12,230 | -4.55% |
| 2026-08-31 | 0.9124 | 0.95 | 0.8701 | 0.8703 | 28,072 | -4.61% |
| 2026-08-28 | 0.9451 | 0.98 | 0.9102 | 0.9124 | 17,051 | -1.47% |
| 2026-08-27 | 0.92 | 1 | 0.9102 | 0.926 | 39,518 | +7.57% |
| 2026-08-26 | 0.9104 | 0.9165 | 0.8608 | 0.8608 | 16,737 | -5.43% |
| 2026-08-25 | 0.9031 | 0.95 | 0.9031 | 0.9102 | 12,093 | -2.14% |
| 2026-08-24 | 0.9657 | 0.9657 | 0.8754 | 0.9301 | 28,116 | -2.11% |
| 2026-08-21 | 1 | 1 | 0.9282 | 0.9501 | 17,574 | -0.01% |
| 2026-08-20 | 0.96 | 1.01 | 0.95 | 0.9502 | 29,924 | -4.68% |
| 2026-08-19 | 1 | 1.04 | 0.956 | 0.9969 | 32,118 | -3.21% |
| 2026-08-18 | 1.06 | 1.089 | 1 | 1.03 | 309,067 | -1.90% |
| 2026-08-17 | 0.9696 | 1.299 | 0.9696 | 1.05 | 461,734 | +5.00% |
| 2026-08-14 | 1.07 | 1.12 | 0.9563 | 1 | 383,566 | -1.48% |
| 2026-08-13 | 1.04 | 1.04 | 0.9702 | 1.015 | 66,474 | -1.93% |
| 2026-08-12 | 0.8872 | 1.1 | 0.86 | 1.035 | 589,750 | +14.68% |
| 2026-08-11 | 0.94 | 0.98 | 0.8885 | 0.9025 | 20,637 | -8.63% |
| 2026-08-10 | 0.9001 | 1.02 | 0.9001 | 0.9877 | 81,509 | +6.09% |
| 2026-08-07 | 0.82 | 0.955 | 0.8001 | 0.931 | 164,507 | +13.52% |
| 2026-08-06 | 0.8398 | 0.882 | 0.816 | 0.8201 | 18,738 | -3.73% |
| 2026-08-05 | 0.919 | 0.919 | 0.8477 | 0.8519 | 22,416 | -7.40% |
| 2026-08-04 | 0.8403 | 0.93 | 0.8403 | 0.92 | 174,989 | +9.51% |
| 2026-08-03 | 0.9693 | 0.9693 | 0.7461 | 0.8401 | 14,225 | -3.44% |
| 2026-07-31 | 0.91 | 0.9709 | 0.87 | 0.87 | 16,672 | -6.45% |
| 2026-07-30 | 0.9809 | 0.9809 | 0.91 | 0.93 | 10,055 | -6.12% |
| 2026-07-29 | 0.9621 | 0.9982 | 0.9621 | 0.9906 | 12,776 | -2.88% |
| 2026-07-28 | 0.9143 | 1.03 | 0.9143 | 1.02 | 400,806 | +9.41% |
| 2026-07-27 | 0.9099 | 0.955 | 0.8505 | 0.9323 | 113,646 | +0.25% |
| 2026-07-24 | 0.9 | 0.9722 | 0.8099 | 0.93 | 71,757 | +8.11% |
| 2026-07-23 | 0.8006 | 0.91 | 0.771 | 0.8602 | 103,955 | +4.39% |
| 2026-07-22 | 0.74 | 0.85 | 0.74 | 0.824 | 105,195 | +9.98% |
| 2026-07-21 | 0.76 | 0.7921 | 0.7306 | 0.7492 | 35,928 | -1.42% |
| 2026-07-20 | 0.7172 | 0.7681 | 0.7051 | 0.76 | 46,168 | +5.57% |
| 2026-07-17 | 0.7795 | 0.7795 | 0.69 | 0.7199 | 80,732 | -6.51% |
| 2026-07-16 | 0.7756 | 0.85 | 0.6903 | 0.77 | 2,196,338 | +3.34% |
| 2026-07-15 | 0.7105 | 0.77 | 0.7105 | 0.7451 | 46,989 | +4.93% |
| 2026-07-14 | 0.7156 | 0.7509 | 0.7017 | 0.7101 | 36,828 | +1.21% |
| 2026-07-13 | 0.7382 | 0.75 | 0.7016 | 0.7016 | 19,600 | -6.91% |
| 2026-07-10 | 0.76 | 0.8 | 0.7526 | 0.7537 | 20,013 | +0.29% |
| 2026-07-09 | 0.7434 | 0.83 | 0.7153 | 0.7515 | 268,030 | -3.31% |
| 2026-07-08 | 0.7598 | 0.84 | 0.755 | 0.7772 | 24,198 | -2.86% |
| 2026-07-07 | 0.83 | 0.86 | 0.79 | 0.8001 | 36,954 | +2.05% |
| 2026-07-06 | 0.83 | 0.8625 | 0.778 | 0.784 | 157,729 | +1.78% |
| 2026-07-02 | 0.8019 | 0.8999 | 0.7251 | 0.7703 | 28,527 | -6.83% |
| 2026-07-01 | 0.8086 | 0.8599 | 0.8009 | 0.8268 | 12,908 | +2.10% |
| 2026-06-30 | 0.9175 | 0.99 | 0.8098 | 0.8098 | 43,456 | -7.98% |
| 2026-06-29 | 0.91 | 0.925 | 0.8608 | 0.88 | 21,940 | -3.40% |
| 2026-06-26 | 0.89 | 0.936 | 0.89 | 0.911 | 72,944 | +0.95% |
| 2026-06-25 | 1.05 | 1.08 | 0.9024 | 0.9024 | 120,409 | -13.23% |
| 2026-06-24 | 0.9212 | 1.1 | 0.8674 | 1.04 | 903,491 | +11.83% |
| 2026-06-23 | 0.7943 | 0.94 | 0.7654 | 0.93 | 311,313 | +11.54% |
| 2026-06-22 | 0.6783 | 0.9 | 0.6783 | 0.8338 | 1,466,352 | +23.42% |
| 2026-06-18 | 0.7403 | 0.772 | 0.6279 | 0.6756 | 100,328 | -12.16% |
| 2026-06-17 | 0.731 | 0.8499 | 0.71 | 0.7691 | 140,456 | +3.30% |
| 2026-06-16 | 0.6994 | 0.8 | 0.62 | 0.7445 | 241,493 | +6.31% |
| 2026-06-15 | 0.7501 | 0.8 | 0.699 | 0.7003 | 168,365 | -4.16% |
| 2026-06-12 | 0.731 | 0.775 | 0.7201 | 0.7307 | 113,197 | -0.04% |
| 2026-06-11 | 0.8211 | 0.8211 | 0.7176 | 0.731 | 172,034 | -7.37% |
| 2026-06-10 | 0.74 | 0.88 | 0.7333 | 0.7892 | 667,795 | +10.38% |
| 2026-06-09 | 0.7613 | 0.8032 | 0.715 | 0.715 | 204,768 | +0.62% |
| 2026-06-08 | 0.71 | 0.88 | 0.687 | 0.7106 | 409,060 | +3.42% |
| 2026-06-05 | 0.776 | 0.8 | 0.6 | 0.6871 | 353,902 | -13.00% |
| 2026-06-04 | 0.795 | 0.815 | 0.7699 | 0.7898 | 206,602 | +1.26% |
| 2026-06-03 | 0.7647 | 0.8299 | 0.7647 | 0.78 | 123,898 | +0.91% |
| 2026-06-02 | 0.8968 | 0.9227 | 0.7 | 0.773 | 536,219 | -23.47% |
| 2026-06-01 | 0.68 | 1.07 | 0.66 | 1.01 | 1,654,580 | +45.01% |
| 2026-05-29 | 0.7379 | 0.757 | 0.6965 | 0.6965 | 101,578 | -7.13% |
| 2026-05-28 | 0.65 | 0.7992 | 0.65 | 0.75 | 165,311 | +0.00% |
| 2026-05-27 | 0.75 | 0.8 | 0.6907 | 0.75 | 249,609 | -2.60% |
| 2026-05-26 | 0.7184 | 0.8 | 0.585 | 0.77 | 1,173,654 | +0.00% |
| 2026-05-22 | 0.86 | 0.8998 | 0.75 | 0.77 | 405,639 | -18.95% |
| 2026-05-21 | 0.7655 | 0.95 | 0.7372 | 0.95 | 1,116,570 | +5.52% |
| 2026-05-20 | 1.39 | 1.445 | 0.47 | 0.9003 | 13,839,492 | -52.11% |
| 2026-05-19 | 5.02 | 5.75 | 1.75 | 1.88 | 10,755,079 | -65.94% |
| 2026-05-18 | 4.92 | 5.65 | 4.92 | 5.52 | 314,580 | +10.40% |
| 2026-05-15 | 5.1 | 5.75 | 4.59 | 5 | 139,044 | -2.34% |
| 2026-05-14 | 5.3 | 5.6 | 5.05 | 5.12 | 26,400 | -6.74% |
| 2026-05-13 | 4.97 | 5.49 | 4.73 | 5.49 | 66,448 | +19.35% |
| 2026-05-12 | 4.75 | 4.85 | 4.6 | 4.6 | 6,607 | -3.16% |