ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

JYD Jayud Global Logistics Ltd

0.6301
-0.0199 (-3.06%)
Jun 15 2024 - Closed
Delayed by 15 minutes

JYD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.67 0.02 3.08% 0.649 0.68 0.6301 6,994
Jun 13 2024 0.65 -0.024 -3.56% 0.65 0.652 0.60 30,059
Jun 12 2024 0.674 0.029 4.50% 0.645 0.69 0.64 28,286
Jun 11 2024 0.645 -0.005 -0.77% 0.65 0.65 0.613 25,883
Jun 10 2024 0.65 0.0337 5.47% 0.62 0.68 0.6163 37,709
Jun 07 2024 0.6163 -0.0187 -2.94% 0.5788 0.6253 0.5313 91,307
Jun 06 2024 0.635 -0.025 -3.79% 0.64 0.64 0.61 152,834
Jun 05 2024 0.66 -0.025 -3.65% 0.6753 0.6984 0.6128 1,378,093
Jun 04 2024 0.685 0.0149 2.22% 0.74 0.74 0.674999 1,674,005
Jun 03 2024 0.6701 -0.0099 -1.46% 0.7665 0.78 0.659 47,271
May 31 2024 0.68 -0.0978 -12.57% 0.756 0.7601 0.68 54,609
May 30 2024 0.777799 -0.0422 -5.15% 0.809 0.81 0.750191 8,274
May 29 2024 0.82 0.051 6.63% 0.789 0.8295 0.78 13,332
May 28 2024 0.769 0.0391 5.36% 0.73 0.78 0.70 12,445
May 24 2024 0.7299 0.0299 4.27% 0.72 0.7299 0.665 37,186
May 23 2024 0.70 -0.048 -6.42% 0.73 0.73 0.70 23,569
May 22 2024 0.748 -0.001 -0.13% 0.71 0.759 0.71 30,508
May 21 2024 0.749 0.038 5.34% 0.7311 0.7598 0.7101 57,900
May 20 2024 0.711 -0.019 -2.60% 0.7349 0.78 0.70 68,424
May 17 2024 0.73 0.02 2.82% 0.721 0.77 0.70 418,297
May 16 2024 0.71 0.005 0.71% 0.75 0.7765 0.695 45,154
May 15 2024 0.705 -0.085 -10.76% 0.79 0.79 0.6585 65,884
May 14 2024 0.79 0.00 0.00% 0.779 0.79 0.7011 6,586
May 13 2024 0.79 0.0201 2.61% 0.68 0.79 0.68 19,699
May 10 2024 0.7699 -0.0451 -5.53% 0.81 0.842501 0.70 48,267
May 09 2024 0.815 -0.011 -1.33% 0.82 0.8499 0.815 11,015
May 08 2024 0.826 -0.01405 -1.67% 0.86 0.86 0.8201 13,635
May 07 2024 0.840049 0.03005 3.71% 0.86 0.86 0.83 4,403
May 06 2024 0.81 -0.02 -2.41% 0.801 0.88 0.801 15,269
May 03 2024 0.83 0.00 0.00% 0.82 0.889389 0.82 12,254
May 02 2024 0.83 -0.0278 -3.24% 0.88 0.88 0.82 6,439
May 01 2024 0.8578 0.0078 0.92% 0.878 0.8892 0.83 16,325
Apr 30 2024 0.85 -0.0247 -2.82% 0.7614 0.889 0.7614 31,477
Apr 29 2024 0.8747 -0.0303 -3.35% 0.9049 0.905 0.80 36,613
Apr 26 2024 0.905 -0.0055 -0.60% 0.88 0.9245 0.87 17,686
Apr 25 2024 0.9105 0.0005 0.05% 0.89 0.9105 0.88 16,398
Apr 24 2024 0.91 -0.13 -12.50% 0.9979 0.9979 0.8635 43,274
Apr 23 2024 1.04 0.10 10.64% 0.94 1.05 0.8958 192,288
Apr 22 2024 0.94 0.03505 3.87% 0.95 0.95 0.89 16,923
Apr 19 2024 0.90495 0.03495 4.02% 0.984 0.984 0.8601 16,077
Apr 18 2024 0.87 -0.0402 -4.42% 0.91 0.91 0.85 8,166
Apr 17 2024 0.9102 0.0002 0.02% 0.98 0.98 0.905 6,720
Apr 16 2024 0.91 -0.056 -5.80% 0.99 0.99 0.91 6,356
Apr 15 2024 0.966 0.041 4.43% 0.92 0.966 0.905 19,107
Apr 12 2024 0.925 -0.025 -2.63% 0.95 0.95 0.905 5,242
Apr 11 2024 0.95 -0.04 -4.04% 0.99 0.99 0.8575 14,386
Apr 10 2024 0.99 0.00 0.00% 0.99 0.99 0.99 476
Apr 09 2024 0.99 0.01 1.02% 0.98 0.99 0.98 1,055
Apr 08 2024 0.98 0.0585 6.35% 0.9179 1.00 0.9179 3,497
Apr 05 2024 0.9215 -0.0185 -1.97% 0.94 0.94 0.89 21,878
Apr 04 2024 0.94 -0.045 -4.57% 0.985 0.985 0.94 14,158
Apr 03 2024 0.985 0.005 0.51% 0.95 0.99 0.95 3,812
Apr 02 2024 0.98 -0.02 -2.00% 0.95 1.00 0.93 6,104
Apr 01 2024 1.00 0.04 4.17% 0.99 1.00 0.9301 16,793
Mar 28 2024 0.96 -0.025 -2.54% 0.985 1.0001 0.9599 7,393
Mar 27 2024 0.985 -0.015 -1.50% 1.00 1.02 0.96 3,862
Mar 26 2024 1.00 0.00 0.00% 1.00 1.04 0.96 22,741
Mar 25 2024 1.00 0.0099 1.00% 0.96 1.00 0.95 12,594
Mar 22 2024 0.9901 0.0001 0.01% 1.02 1.02 0.99 1,083
Mar 21 2024 0.99 0.00 0.00% 0.99 1.03 0.98 8,941
Mar 20 2024 0.99 -0.04 -3.88% 1.03 1.03 0.970896 10,637
Mar 19 2024 1.03 0.03 3.00% 0.95 1.05 0.95 6,123
Mar 18 2024 1.00 0.0592 6.29% 0.9527 1.0117 0.951 5,321

Your Recent History

Delayed Upgrade Clock