Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Jayud Global Logistics Ltd (JYD)
Jayud Global Logistics Ltd (JYD) Historical

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	0.645	26,644
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	36,121
Jun 07 2024	0.6163	-0.0187	-2.94%	0.574	0.6253	0.5313	86,629
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	1,378,131
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	22,036
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%	0.9094	0.9105	0.88	14,244
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	6,071
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	343
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	21,866
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%	0.93	1.00	0.93	2,657
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

Jayud Global Logistics

NLBNPIT1X047 20240920 30

Bouygues SA Bond 0.500% ...

NLBNPIT1S1L6 20241220 250

Delayed Upgrade Clock