Jayud Global Logistics Limited - Class A Ordinary Shares (JYD)
0.3276
-0.0370 (-10.15%)
NASDAQ · Last Trade: May 13th, 1:14 PM EDT
Historical Prices For Jayud Global Logistics Limited - Class A Ordinary Shares (JYD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/12/2025 | 0.50 | 0.52 | 0.20 | 0.36 | 201,772,534 | 0.36 |
| 5/09/2025 | 0.22 | 0.22 | 0.20 | 0.22 | 17,233,659 | 0.22 |
| 5/08/2025 | 0.22 | 0.22 | 0.20 | 0.21 | 2,493,431 | 0.21 |
| 5/07/2025 | 0.22 | 0.22 | 0.20 | 0.22 | 2,799,516 | 0.22 |
| 5/06/2025 | 0.22 | 0.22 | 0.19 | 0.20 | 4,205,097 | 0.20 |
| 5/05/2025 | 0.21 | 0.22 | 0.21 | 0.21 | 3,182,085 | 0.21 |
| 5/02/2025 | 0.24 | 0.24 | 0.22 | 0.23 | 3,830,198 | 0.23 |
| 5/01/2025 | 0.22 | 0.24 | 0.22 | 0.24 | 6,786,992 | 0.24 |
| 4/30/2025 | 0.26 | 0.26 | 0.20 | 0.22 | 5,620,877 | 0.22 |
| 4/29/2025 | 0.25 | 0.26 | 0.23 | 0.25 | 5,364,298 | 0.25 |
| 4/28/2025 | 0.26 | 0.29 | 0.24 | 0.26 | 13,930,813 | 0.26 |
| 4/25/2025 | 0.24 | 0.27 | 0.24 | 0.26 | 29,845,945 | 0.26 |
| 4/24/2025 | 0.21 | 0.23 | 0.19 | 0.23 | 20,349,922 | 0.23 |
| 4/23/2025 | 0.20 | 0.32 | 0.15 | 0.27 | 417,893,955 | 0.27 |
| 4/22/2025 | 0.20 | 0.20 | 0.09 | 0.10 | 27,339,616 | 0.10 |
| 4/21/2025 | 0.31 | 0.32 | 0.18 | 0.20 | 10,088,348 | 0.20 |
| 4/17/2025 | 0.30 | 0.31 | 0.30 | 0.31 | 1,154,650 | 0.31 |
| 4/16/2025 | 0.33 | 0.34 | 0.29 | 0.31 | 1,712,840 | 0.31 |
| 4/15/2025 | 0.42 | 0.42 | 0.30 | 0.32 | 3,192,582 | 0.32 |
| 4/14/2025 | 0.35 | 0.44 | 0.35 | 0.40 | 5,345,946 | 0.40 |
| 4/11/2025 | 0.34 | 0.36 | 0.34 | 0.35 | 2,420,784 | 0.35 |
| 4/10/2025 | 0.28 | 0.35 | 0.27 | 0.33 | 3,998,936 | 0.33 |
| 4/09/2025 | 0.24 | 0.29 | 0.24 | 0.27 | 4,277,394 | 0.27 |
| 4/08/2025 | 0.35 | 0.35 | 0.24 | 0.24 | 6,632,740 | 0.24 |
| 4/07/2025 | 0.38 | 0.39 | 0.35 | 0.35 | 5,541,592 | 0.35 |
| 4/04/2025 | 0.52 | 0.53 | 0.32 | 0.36 | 19,545,156 | 0.36 |
| 4/03/2025 | 0.38 | 0.59 | 0.36 | 0.43 | 49,901,683 | 0.43 |
| 4/02/2025 | 1.00 | 1.04 | 0.33 | 0.35 | 45,528,057 | 0.35 |
| 4/01/2025 | 7.95 | 8.00 | 7.57 | 7.97 | 6,749,979 | 7.97 |
| 3/31/2025 | 7.25 | 7.85 | 7.20 | 7.69 | 6,557,367 | 7.69 |
| 3/28/2025 | 6.98 | 7.41 | 6.58 | 7.27 | 7,958,896 | 7.27 |
| 3/27/2025 | 6.68 | 7.00 | 6.06 | 6.90 | 13,936,735 | 6.90 |
| 3/26/2025 | 5.86 | 6.18 | 5.20 | 6.18 | 13,454,155 | 6.18 |
| 3/25/2025 | 4.88 | 5.45 | 4.80 | 5.40 | 3,881,767 | 5.40 |
| 3/24/2025 | 4.99 | 4.99 | 4.40 | 4.88 | 52,511 | 4.88 |
| 3/21/2025 | 5.01 | 5.01 | 4.21 | 5.00 | 172,652 | 5.00 |
| 3/20/2025 | 4.13 | 4.80 | 4.04 | 4.64 | 73,235 | 4.64 |
| 3/19/2025 | 3.90 | 4.16 | 3.90 | 4.02 | 24,579 | 4.02 |
| 3/18/2025 | 4.02 | 4.09 | 3.82 | 3.88 | 15,267 | 3.88 |
| 3/17/2025 | 3.77 | 3.95 | 3.71 | 3.91 | 11,593 | 3.91 |
| 3/14/2025 | 3.76 | 3.82 | 3.62 | 3.67 | 5,349 | 3.67 |
| 3/13/2025 | 3.75 | 3.75 | 3.62 | 3.64 | 20,732 | 3.64 |
| 3/12/2025 | 3.89 | 3.89 | 3.62 | 3.62 | 4,448 | 3.62 |
| 3/11/2025 | 3.65 | 3.78 | 3.63 | 3.63 | 10,453 | 3.63 |
| 3/10/2025 | 3.65 | 3.71 | 3.62 | 3.63 | 7,267 | 3.63 |
| 3/07/2025 | 3.54 | 3.70 | 3.54 | 3.63 | 31,160 | 3.63 |
| 3/06/2025 | 3.70 | 3.74 | 3.63 | 3.64 | 7,091 | 3.64 |
| 3/05/2025 | 3.80 | 3.81 | 3.62 | 3.77 | 10,859 | 3.77 |
| 3/04/2025 | 3.58 | 3.77 | 3.58 | 3.69 | 20,969 | 3.69 |
| 3/03/2025 | 3.62 | 3.77 | 3.60 | 3.63 | 61,259 | 3.63 |
| 2/28/2025 | 3.62 | 3.80 | 3.56 | 3.62 | 31,679 | 3.62 |
| 2/27/2025 | 3.62 | 3.84 | 3.60 | 3.60 | 24,803 | 3.60 |
| 2/26/2025 | 3.80 | 3.80 | 3.63 | 3.63 | 33,829 | 3.63 |
| 2/25/2025 | 3.82 | 3.89 | 3.60 | 3.88 | 27,317 | 3.88 |
| 2/24/2025 | 4.00 | 4.00 | 3.74 | 3.80 | 39,716 | 3.80 |
| 2/21/2025 | 4.19 | 4.28 | 4.00 | 4.03 | 34,258 | 4.03 |
| 2/20/2025 | 4.24 | 4.24 | 4.11 | 4.23 | 14,512 | 4.23 |
| 2/19/2025 | 4.12 | 4.20 | 4.00 | 4.20 | 24,981 | 4.20 |
| 2/18/2025 | 4.03 | 4.43 | 3.55 | 4.02 | 88,670 | 4.02 |
| 2/14/2025 | 4.08 | 4.31 | 4.00 | 4.00 | 59,519 | 4.00 |
| 2/13/2025 | 4.14 | 4.38 | 3.82 | 4.00 | 79,695 | 4.00 |