Jayud Global Logistics Ltd (JYD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.028 | -4.01146131805 | 0.698 | 0.729 | 0.6416 | 33038 | 0.67450779 | CS |
| 4 | 0.1343 | 25.0700018667 | 0.5357 | 0.82 | 0.47 | 50326 | 0.63054479 | CS |
| 12 | -0.15 | -18.2926829268 | 0.82 | 0.889389 | 0.4199 | 96974 | 0.67257016 | CS |
| 26 | -0.29 | -30.2083333333 | 0.96 | 1.52 | 0.4199 | 66920 | 0.79532997 | CS |
| 52 | -2.86 | -81.0198300283 | 3.53 | 3.69 | 0.4199 | 86649 | 1.35291439 | CS |
| 156 | -4.59 | -87.2623574144 | 5.26 | 10 | 0.4199 | 129862 | 2.57266336 | CS |
| 260 | -4.59 | -87.2623574144 | 5.26 | 10 | 0.4199 | 129862 | 2.57266336 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.67 | -0.020101 | -2.91 | 0.7 | 0.7 | 0.658 | 21564 |
| 1721946900 | 0.690101 | 0.030001 | 4.54 | 0.67 | 0.7 | 0.6546 | 33611 |
| 1721860500 | 0.6601 | -0.0049 | -0.74 | 0.6842 | 0.699 | 0.65 | 16566 |
| 1721774100 | 0.665 | -0.005 | -0.75 | 0.68 | 0.729 | 0.6415999 | 59534 |
| 1721687700 | 0.67 | -0.02 | -2.90 | 0.6899999 | 0.6899999 | 0.67 | 29095 |
| 1721428500 | 0.6899999 | -0.0092 | -1.32 | 0.6782 | 0.7 | 0.6782 | 26542 |
| 1721342100 | 0.6992 | 0.0491 | 7.55 | 0.65 | 0.777 | 0.65 | 55349 |
| 1721255700 | 0.6501 | 0.01185 | 1.86 | 0.61 | 0.6998 | 0.61 | 18387 |
| 1721169300 | 0.63825 | 0.03365 | 5.57 | 0.61 | 0.6899999 | 0.6 | 21945 |
| 1721082900 | 0.6046 | 0.0096 | 1.61 | 0.5699999 | 0.6323 | 0.5699999 | 11577 |
| 1720823700 | 0.595 | -0.024 | -3.88 | 0.6189 | 0.62 | 0.56 | 16021 |
| 1720737300 | 0.619 | 0.0289 | 4.90 | 0.59 | 0.635 | 0.52 | 21720 |
| 1720650900 | 0.5901 | 0.0101 | 1.74 | 0.5799 | 0.6365 | 0.5799 | 7991 |
| 1720564500 | 0.58 | -0.042551 | -6.83 | 0.6039 | 0.614 | 0.555 | 40922 |
| 1720478100 | 0.622551 | 0.122551 | 24.51 | 0.511 | 0.8199999 | 0.5 | 563118 |
| 1720218900 | 0.5 | -0.0425 | -7.83 | 0.531 | 0.5425 | 0.47 | 5730 |
| 1720040640 | 0.5425 | 0.0315 | 6.16 | 0.51 | 0.5425 | 0.51 | 9876 |
| 1719959700 | 0.511 | -0.0268 | -4.98 | 0.5368 | 0.5377999 | 0.511 | 8834 |
| 1719873300 | 0.5377999 | -0.0219 | -3.91 | 0.585 | 0.585 | 0.51 | 5718 |
| 1719614100 | 0.5597 | 0 | 0.00 | 0.5597 | 0.5597 | 0.5597 | 0 |
| 1719527700 | 0.5597 | 0.0019 | 0.34 | 0.5243 | 0.56 | 0.5243 | 8797 |
| 1719441300 | 0.5578 | -0.0223 | -3.84 | 0.58 | 0.59 | 0.4199 | 24170 |
| 1719354900 | 0.5800999 | -0.0349 | -5.67 | 0.58 | 0.6095 | 0.58 | 17656 |
| 1719268500 | 0.615 | 0.011 | 1.82 | 0.639 | 0.639 | 0.6 | 2487 |
| 1719009300 | 0.604 | 0.024 | 4.14 | 0.5699999 | 0.60872 | 0.5699999 | 9602 |
| 1718922900 | 0.58 | -0.03 | -4.92 | 0.619 | 0.619 | 0.5626 | 14006 |
| 1718750100 | 0.61 | -0.0175 | -2.79 | 0.61 | 0.63 | 0.5571 | 31637 |
| 1718663700 | 0.6274999 | -0.0425 | -6.34 | 0.679 | 0.679 | 0.601 | 33191 |
| 1718404500 | 0.67 | 0.02 | 3.08 | 0.649 | 0.68 | 0.6301 | 6994 |
| 1718318100 | 0.65 | -0.024 | -3.56 | 0.65 | 0.652 | 0.6 | 30059 |
| 1718231700 | 0.674 | 0.029 | 4.50 | 0.645 | 0.6899999 | 0.64 | 28286 |
| 1718145300 | 0.645 | -0.005 | -0.77 | 0.65 | 0.65 | 0.613 | 25883 |
| 1718058900 | 0.65 | 0.0337 | 5.47 | 0.62 | 0.68 | 0.6163 | 37709 |
| 1717799700 | 0.6163 | -0.0187 | -2.94 | 0.5788 | 0.6253 | 0.5313 | 91307 |
| 1717713300 | 0.635 | -0.025 | -3.79 | 0.64 | 0.64 | 0.61 | 152834 |
| 1717626900 | 0.66 | -0.025 | -3.65 | 0.6753 | 0.6984 | 0.6128 | 1378093 |
| 1717540500 | 0.685 | 0.0149 | 2.22 | 0.74 | 0.74 | 0.674999 | 1674005 |
| 1717454100 | 0.6701 | -0.0099 | -1.46 | 0.7665 | 0.78 | 0.659 | 47271 |
| 1717194900 | 0.68 | -0.097799 | -12.57 | 0.756 | 0.7601 | 0.68 | 54609 |
| 1717108500 | 0.777799 | -0.042201 | -5.15 | 0.809 | 0.81 | 0.750191 | 8274 |
| 1717022100 | 0.8199999 | 0.0509999 | 6.63 | 0.789 | 0.8295 | 0.78 | 13332 |
| 1716935700 | 0.769 | 0.0391 | 5.36 | 0.73 | 0.78 | 0.7 | 12445 |
| 1716590100 | 0.7299 | 0.0299 | 4.27 | 0.72 | 0.7299 | 0.665 | 37186 |
| 1716503700 | 0.7 | -0.048 | -6.42 | 0.73 | 0.73 | 0.7 | 23569 |
| 1716417300 | 0.748 | -0.001 | -0.13 | 0.71 | 0.759 | 0.71 | 30508 |
| 1716330900 | 0.749 | 0.038 | 5.34 | 0.7311 | 0.7598 | 0.7101 | 57900 |
| 1716244500 | 0.711 | -0.019 | -2.60 | 0.7349 | 0.78 | 0.7 | 68424 |
| 1715985300 | 0.73 | 0.02 | 2.82 | 0.721 | 0.77 | 0.7 | 418297 |
| 1715898900 | 0.71 | 0.005 | 0.71 | 0.75 | 0.7765 | 0.6949999 | 45154 |
| 1715812500 | 0.705 | -0.085 | -10.76 | 0.79 | 0.79 | 0.6585 | 65884 |
| 1715726100 | 0.79 | 0 | 0.00 | 0.779 | 0.79 | 0.7010999 | 6586 |
| 1715639700 | 0.79 | 0.0201 | 2.61 | 0.68 | 0.79 | 0.68 | 19699 |
| 1715380500 | 0.7699 | -0.0451 | -5.53 | 0.81 | 0.842501 | 0.7 | 48267 |
| 1715294100 | 0.8149999 | -0.011 | -1.33 | 0.8199999 | 0.8499 | 0.8149999 | 11015 |
| 1715207700 | 0.826 | -0.014049 | -1.67 | 0.86 | 0.86 | 0.8201 | 13635 |
| 1715121300 | 0.840049 | 0.030049 | 3.71 | 0.86 | 0.86 | 0.83 | 4403 |
| 1715034900 | 0.81 | -0.02 | -2.41 | 0.801 | 0.88 | 0.801 | 15269 |
| 1714775700 | 0.83 | 0 | 0.00 | 0.8199999 | 0.889389 | 0.8199999 | 12254 |
| 1714689300 | 0.83 | -0.0278 | -3.24 | 0.88 | 0.88 | 0.8199999 | 6439 |
| 1714602900 | 0.8578 | 0.0078 | 0.92 | 0.878 | 0.8892 | 0.83 | 16325 |
| 1714516500 | 0.85 | -0.0247 | -2.82 | 0.7614 | 0.889 | 0.7614 | 31477 |
| 1714430100 | 0.8747 | -0.0303 | -3.35 | 0.9049 | 0.905 | 0.8 | 36613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
