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 | -1.0099 | -20.3199195171 | 4.97 | 5.008 | 3.82 | 78463 | 4.31366933 | CS |
| 4 | 1.5701 | 65.6945606695 | 2.39 | 5.008 | 2.36 | 468015 | 3.04070848 | CS |
| 12 | 2.9501 | 292.089108911 | 1.01 | 5.008 | 0.588 | 2559200 | 2.01183212 | CS |
| 26 | 3.3611 | 561.118530885 | 0.599 | 5.008 | 0.58 | 1124362 | 1.99340527 | CS |
| 52 | 2.8811 | 267.015755329 | 1.079 | 5.008 | 0.4199 | 590946 | 1.93243186 | CS |
| 156 | -1.2999 | -24.7129277567 | 5.26 | 10 | 0.4199 | 401701 | 2.12299873 | CS |
| 260 | -1.2999 | -24.7129277567 | 5.26 | 10 | 0.4199 | 401701 | 2.12299873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 4.19 | 0.07 | 1.70 | 4.01 | 4.35 | 4.01 | 45963 |
| 1739316900 | 4.12 | -0.17 | -3.96 | 4.18 | 4.32 | 4.01 | 31751 |
| 1739230500 | 4.29 | 0.01 | 0.23 | 4.61 | 4.75 | 4.1255 | 126401 |
| 1738971300 | 4.28 | -0.13 | -2.95 | 4.41 | 4.64 | 4.175 | 38919 |
| 1738884900 | 4.41 | -0.28 | -5.97 | 4.97 | 5.008 | 4.2 | 160292 |
| 1738798500 | 4.69 | 0.6 | 14.67 | 4.15 | 4.69 | 4.15 | 145447 |
| 1738712100 | 4.09 | 0.32 | 8.49 | 3.83 | 4.1 | 3.77 | 48300 |
| 1738625700 | 3.77 | 0.06 | 1.62 | 3.66 | 3.9 | 3.45 | 84444 |
| 1738366500 | 3.71 | 0.23 | 6.61 | 3.72 | 3.9349 | 3.5901 | 66871 |
| 1738280100 | 3.48 | -0.24 | -6.45 | 3.57 | 3.9 | 3.2799999 | 280482 |
| 1738193700 | 3.72 | -0.55 | -12.88 | 4.3 | 4.5599999 | 3.6 | 549595 |
| 1738107300 | 4.2699999 | 0.5 | 13.26 | 3.79 | 4.7777 | 3.79 | 438410 |
| 1738020900 | 3.77 | 0.21 | 5.90 | 3.52 | 3.9 | 3.52 | 135956 |
| 1737761700 | 3.56 | 0.04 | 1.14 | 3.52 | 3.78 | 3.52 | 152431 |
| 1737675300 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1737588900 | 3.52 | 1.05 | 42.51 | 2.5099999 | 3.66 | 2.3801 | 1240616 |
| 1737502500 | 2.47 | -0.18 | -6.79 | 2.66 | 2.75 | 2.38 | 2251639 |
| 1737156900 | 2.65 | 0.23 | 9.50 | 2.45 | 2.8 | 2.45 | 1004040 |
| 1737070500 | 2.42 | 0.01 | 0.41 | 2.39 | 2.49 | 2.36 | 1646533 |
| 1736984100 | 2.41 | 0.12 | 5.24 | 2.2599999 | 2.4505 | 2.2 | 2461244 |
| 1736897700 | 2.29 | 0.16 | 7.51 | 2.16 | 2.3 | 2.12 | 29399952 |
| 1736811300 | 2.13 | -0.38 | -15.14 | 2.5 | 2.55 | 1.98 | 31497204 |
| 1736552100 | 2.5099999 | 0.48 | 23.65 | 2.04 | 2.61 | 1.8803 | 470729 |
| 1736379300 | 2.0299999 | -0.3 | -12.88 | 2.3 | 2.3 | 2.0099999 | 113247 |
| 1736292900 | 2.33 | -0.1 | -4.12 | 2.41 | 2.6591999 | 2.3191 | 76095 |
| 1736206500 | 2.43 | -0.7 | -22.36 | 3.19 | 3.19 | 2.41 | 260872 |
| 1735947300 | 3.13 | 0.24 | 8.30 | 2.87 | 3.2092 | 2.87 | 103246 |
| 1735860900 | 2.89 | -0.31 | -9.69 | 3.25 | 3.25 | 2.75 | 189180 |
| 1735688100 | 3.2 | -0.23 | -6.71 | 3.31 | 3.49 | 3.2 | 106095 |
| 1735601700 | 3.43 | 0.71 | 26.10 | 2.74 | 3.45 | 2.5 | 566722 |
| 1735342500 | 2.72 | 0.04 | 1.49 | 2.75 | 2.75 | 2.6 | 110844 |
| 1735256100 | 2.68 | 0.11 | 4.28 | 2.54 | 2.7599999 | 2.5219999 | 405871 |
| 1735077840 | 2.57 | 0.23 | 9.83 | 2.2 | 2.648 | 2.1604 | 437895 |
| 1734996900 | 2.34 | 0.35 | 17.59 | 1.94 | 2.3499 | 1.93 | 1892688 |
| 1734737700 | 1.99 | 0.05 | 2.58 | 1.91 | 1.99 | 1.91 | 1749883 |
| 1734651300 | 1.94 | 0.01 | 0.52 | 1.94 | 2 | 1.93 | 15333385 |
| 1734564900 | 1.93 | 0.15 | 8.12 | 1.8 | 1.95 | 1.76 | 3151268 |
| 1734478500 | 1.785 | -0.01 | -0.28 | 1.76 | 2.06 | 1.73 | 10870486 |
| 1734392100 | 1.79 | -0.37 | -17.13 | 2.2 | 2.2 | 1.69 | 300821 |
| 1734132900 | 2.16 | -0.05 | -2.26 | 2.1 | 2.3499 | 2.08 | 106871 |
| 1734046500 | 2.21 | 0.28 | 14.51 | 1.93 | 2.3 | 1.86 | 380273 |
| 1733960100 | 1.93 | 0.02 | 1.05 | 1.88 | 2.06 | 1.81 | 379105 |
| 1733873700 | 1.91 | 0.05 | 2.69 | 1.82 | 1.99 | 1.77 | 232856 |
| 1733787300 | 1.86 | -0.06 | -3.13 | 1.89 | 1.98 | 1.32 | 1245525 |
| 1733528100 | 1.92 | 0.45 | 30.61 | 1.46 | 2.2443 | 1.3799999 | 2635974 |
| 1733441700 | 1.47 | 0.46 | 45.54 | 1.04 | 1.81 | 1 | 11396636 |
| 1733355300 | 1.01 | -0.08 | -7.34 | 0.99 | 1.07 | 0.96 | 909763 |
| 1733268900 | 1.09 | 0.42 | 62.66 | 0.8199999 | 1.3 | 0.79 | 10783936 |
| 1733182500 | 0.6701 | -0.4399 | -39.63 | 1.05 | 1.05 | 0.588 | 1751694 |
| 1732917840 | 1.11 | -0.04 | -3.48 | 1.1299999 | 1.17 | 1.076 | 13023 |
| 1732750500 | 1.15 | -0.09 | -7.26 | 1.23 | 1.24 | 1.1299999 | 116453 |
| 1732664100 | 1.24 | 0.12 | 10.71 | 1.09 | 1.25 | 1.045 | 163990 |
| 1732577700 | 1.12 | 0.08 | 7.69 | 0.9672 | 1.12 | 0.9136 | 234544 |
| 1732318500 | 1.04 | 0.03 | 2.97 | 0.99 | 1.1 | 0.92505 | 223224 |
| 1732232100 | 1.01 | -0.03 | -2.88 | 1.01 | 1.03 | 0.9359 | 26504 |
| 1732145700 | 1.0399 | -0.03 | -2.81 | 1.05 | 1.0686 | 1 | 30027 |
| 1732059300 | 1.07 | 0.03 | 2.89 | 0.985 | 1.1 | 0.8303 | 154839 |
| 1731972900 | 1.0399 | -0.06 | -5.46 | 1.1 | 1.12 | 1.02 | 19050 |
| 1731713700 | 1.1 | 0.09 | 8.91 | 1.03 | 1.12 | 0.95 | 165521 |
| 1731627300 | 1.01 | 0 | 0.00 | 1.03 | 1.03 | 1 | 78905 |
| 1731540900 | 1.01 | 0 | 0.00 | 1 | 1.02 | 0.95 | 35248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
