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 )

1.840 +0.060 (+3.37%)
Streaming Delayed Price Updated: 2:01 PM EST, Dec 18, 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 (%)
Dec 17, 2024 1.760 2.060 1.730 1.785 10,870,479 -0.01(-0.28%)
Dec 16, 2024 2.200 2.200 1.690 1.790 300,588 -0.37(-17.13%)
Dec 13, 2024 2.100 2.350 2.080 2.160 106,871 -0.05(-2.26%)
Dec 12, 2024 1.930 2.300 1.860 2.210 380,273 +0.28(+14.51%)
Dec 11, 2024 1.880 2.060 1.810 1.930 379,105 +0.02(+1.05%)
Dec 10, 2024 1.820 1.990 1.770 1.910 232,856 +0.05(+2.69%)
Dec 09, 2024 1.890 1.980 1.320 1.860 1,245,520 -0.06(-3.12%)
Dec 06, 2024 1.460 2.244 1.380 1.920 2,645,302 +0.45(+30.61%)
Dec 05, 2024 1.000 1.810 1.000 1.470 11,396,285 +0.46(+45.54%)
Dec 04, 2024 0.9900 1.070 0.9600 1.010 909,675 -0.08(-7.34%)
Dec 03, 2024 0.8200 1.300 0.7900 1.090 10,788,026 +0.42(+62.66%)
Dec 02, 2024 1.050 1.050 0.5880 0.6701 1,735,510 -0.44(-39.63%)
Nov 29, 2024 1.130 1.170 1.076 1.110 13,023 -0.04(-3.48%)
Nov 27, 2024 1.230 1.240 1.130 1.150 116,454 -0.09(-7.26%)
Nov 26, 2024 1.090 1.250 1.045 1.240 163,986 +0.12(+10.71%)
Nov 25, 2024 0.9672 1.120 0.9136 1.120 235,464 +0.08(+7.69%)
Nov 22, 2024 0.9900 1.100 0.9251 1.040 223,224 +0.03(+2.97%)
Nov 21, 2024 1.010 1.030 0.9359 1.010 26,504 -0.03(-2.88%)
Nov 20, 2024 1.050 1.069 1.000 1.040 30,027 -0.03(-2.81%)
Nov 19, 2024 0.9900 1.100 0.8303 1.070 154,839 +0.03(+2.89%)
Nov 18, 2024 1.100 1.120 1.020 1.040 19,050 -0.06(-5.46%)
Nov 15, 2024 1.030 1.120 0.9500 1.100 166,047 +0.09(+8.91%)
Nov 14, 2024 1.030 1.030 1.000 1.010 78,905 +0.00(+0.00%)
Nov 13, 2024 1.010 1.020 0.9500 1.010 35,248 +0.00(+0.00%)
Nov 12, 2024 1.040 1.040 0.9801 1.010 37,533 -0.05(-4.72%)
Nov 11, 2024 1.010 1.060 0.9101 1.060 120,490 +0.05(+4.95%)
Nov 08, 2024 1.000 1.050 0.9078 1.010 201,343 -0.01(-0.98%)
Nov 07, 2024 0.7900 1.020 0.7800 1.020 70,452 +0.26(+34.21%)
Nov 06, 2024 0.8049 0.8049 0.7600 0.7600 19,369 -0.04(-5.12%)
Nov 05, 2024 0.8301 0.8355 0.8000 0.8010 6,569 -0.03(-3.49%)
Nov 04, 2024 0.8201 0.8300 0.8175 0.8300 3,620 -0.02(-2.35%)
Nov 01, 2024 0.8400 0.8500 0.8201 0.8500 1,644 +0.00(+0.21%)
Oct 31, 2024 0.8500 0.8500 0.8300 0.8482 1,888 -0.05(-5.76%)
Oct 30, 2024 0.9000 0.9000 0.8600 0.9000 12,522 -0.02(-2.17%)
Oct 29, 2024 0.8700 0.9200 0.8000 0.9200 26,937 +0.04(+4.55%)
Oct 28, 2024 0.8455 0.9500 0.8200 0.8800 66,181 +0.01(+1.15%)
Oct 25, 2024 0.8300 0.8700 0.8300 0.8700 7,936 -0.04(-4.40%)
Oct 24, 2024 0.8400 0.9100 0.8200 0.9100 28,216 +0.07(+7.85%)
Oct 23, 2024 0.8300 0.8600 0.8300 0.8438 14,073 -0.03(-3.01%)
Oct 22, 2024 0.8580 0.8700 0.8021 0.8700 14,635 +0.04(+4.19%)
Oct 21, 2024 0.8001 0.8670 0.8000 0.8350 12,701 -0.03(-3.91%)
Oct 18, 2024 0.7800 0.8700 0.7750 0.8690 18,346 +0.09(+11.41%)
Oct 17, 2024 0.7700 0.7800 0.7690 0.7800 4,201 +0.02(+2.96%)
Oct 16, 2024 0.8000 0.8000 0.6800 0.7576 27,194 -0.03(-4.10%)
Oct 15, 2024 0.8300 0.8517 0.7200 0.7900 53,209 -0.04(-4.83%)
Oct 14, 2024 0.8690 0.9700 0.7999 0.8301 19,945 -0.08(-8.78%)
Oct 11, 2024 0.9090 0.9600 0.9090 0.9100 2,184 +0.00(+0.00%)
Oct 10, 2024 0.9200 0.9200 0.8800 0.9100 7,802 -0.03(-3.19%)
Oct 09, 2024 0.8440 0.9500 0.8425 0.9400 70,944 +0.09(+11.24%)
Oct 08, 2024 0.9000 0.9000 0.8200 0.8450 6,691 -0.04(-4.95%)
Oct 07, 2024 0.8200 0.9111 0.8158 0.8890 14,583 +0.05(+5.83%)
Oct 04, 2024 0.8705 0.8718 0.7500 0.8400 32,485 -0.03(-3.46%)
Oct 03, 2024 0.9800 1.030 0.8700 0.8701 80,777 -0.07(-7.93%)
Oct 02, 2024 0.8000 1.060 0.8000 0.9450 223,528 +0.14(+18.12%)
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.