UK markets closed

Jayud Global Logistics Limited (JYD)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.5510-0.0187 (-3.28%)
At close: 04:00PM EDT
0.6090 +0.07 (+13.83%)
After hours: 04:08PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.55900.56000.51800.55100.55104,800
27 Jun 20240.56000.56000.53000.56000.56008,800
26 Jun 20240.58000.59000.42000.55800.558024,200
25 Jun 20240.58000.61000.58000.58000.580017,700
24 Jun 20240.60000.63000.60000.61500.61502,500
21 Jun 20240.57000.60900.57000.60400.60409,600
20 Jun 20240.60000.60000.56300.58000.580014,000
18 Jun 20240.61000.63000.55700.61000.610031,600
17 Jun 20240.66200.66200.60100.62800.628033,700
14 Jun 20240.64000.68000.63000.67000.67007,000
13 Jun 20240.65100.65200.60000.65000.650030,400
12 Jun 20240.64500.69000.64000.67400.674032,300
11 Jun 20240.65000.65000.61300.64500.645025,900
10 Jun 20240.62000.68000.61600.65000.650037,700
07 Jun 20240.57900.62500.53100.61600.616091,300
06 Jun 20240.64000.64000.61000.63500.6350221,700
05 Jun 20240.67500.69800.61300.66000.66001,386,200
04 Jun 20240.74000.74000.67500.68500.68501,870,000
03 Jun 20240.76700.78000.65900.67000.670047,100
31 May 20240.72300.76000.68000.68000.680056,300
30 May 20240.81000.81000.75000.77800.77808,300
29 May 20240.79000.83000.78000.82000.820014,300
28 May 20240.70000.78000.70000.76900.769030,900
24 May 20240.70000.73000.66500.73000.730037,200
23 May 20240.72000.72000.70000.70000.700023,600
22 May 20240.75900.75900.71100.74800.748030,500
21 May 20240.73100.76000.71000.74900.749059,100
20 May 20240.73500.78000.70000.71100.711070,900
17 May 20240.74000.77000.70000.73000.7300428,200
16 May 20240.75000.77700.69500.71000.710045,200
15 May 20240.79000.79000.65900.70500.705066,200
14 May 20240.78000.79000.70100.79000.79006,600
13 May 20240.68000.79000.68000.79000.790019,700
10 May 20240.81400.84300.70000.77000.770049,000
09 May 20240.83000.85000.81500.81500.815011,000
08 May 20240.84000.84000.82000.82600.826013,600
07 May 20240.84000.84000.83000.84000.84004,400
06 May 20240.80100.88000.80100.81000.810016,100
03 May 20240.83000.88900.83000.83000.830012,300
02 May 20240.88000.88000.82000.83000.83006,400
01 May 20240.85000.88900.83000.85800.858016,300
30 Apr 20240.76100.88900.76100.85000.850031,500
29 Apr 20240.90500.90500.80000.87500.875037,600
26 Apr 20240.91000.92500.87000.90500.905017,700
25 Apr 20240.89000.91100.88000.91100.911016,400
24 Apr 20240.99800.99800.86400.91000.910043,300
23 Apr 20240.94001.05000.89601.04001.0400194,900
22 Apr 20240.94600.95000.89000.94000.940016,900
19 Apr 20240.98400.98400.86000.90500.905014,000
18 Apr 20240.90000.91000.85000.87000.87009,600
17 Apr 20240.98000.98000.90500.91000.91006,700
16 Apr 20240.99000.99000.91000.91000.91006,400
15 Apr 20240.93000.96600.90500.96600.966019,100
12 Apr 20240.93900.95000.90500.92500.92505,200
11 Apr 20240.99000.99000.85800.95000.950014,400
10 Apr 20240.99000.99000.99000.99000.9900500
09 Apr 20240.98900.99000.98500.99000.99001,100
08 Apr 20240.97701.00000.94000.98000.98003,500
05 Apr 20240.94000.94000.89000.92200.922021,900
04 Apr 20240.98500.98500.94000.94000.940014,200
03 Apr 20240.99000.99000.96000.98500.98503,800
02 Apr 20240.95001.00000.93000.98000.98006,100
01 Apr 20240.96001.00000.93001.00001.000016,800
28 Mar 20240.98001.00000.96000.96000.96007,400
27 Mar 20241.00001.00000.96000.98500.98503,900
26 Mar 20241.02001.04000.96001.00001.000022,700
25 Mar 20240.99001.00000.95001.00001.000012,600
22 Mar 20240.99000.99000.99000.99000.99001,100
21 Mar 20241.00001.03000.98000.99000.99009,000
20 Mar 20241.00001.02000.97100.99000.990010,600
19 Mar 20241.03001.05000.98001.03001.03006,100
18 Mar 20240.96101.01200.95101.00001.00005,300
15 Mar 20241.00001.08000.94100.94100.941018,800
14 Mar 20240.98001.09000.90001.00001.000014,400
13 Mar 20241.03301.03300.85000.99000.990012,600
12 Mar 20240.99000.99000.94000.96000.96004,800
11 Mar 20240.97000.99900.97000.99000.99008,800
08 Mar 20240.95101.03600.95100.98000.98008,300
07 Mar 20241.00001.00000.95100.99000.99007,600
06 Mar 20240.94201.00000.94000.97500.975022,100
05 Mar 20241.03201.05600.95000.97000.970028,800
04 Mar 20241.05001.11001.00001.03001.030042,800
01 Mar 20241.04001.15001.02001.07001.070061,600
29 Feb 20241.05001.13001.02001.04001.040055,100
28 Feb 20241.03001.12001.00601.01001.010046,600
27 Feb 20241.08001.18001.01001.03001.030049,500
26 Feb 20241.10001.10001.05701.08001.080017,300
23 Feb 20241.08001.14001.05001.09901.099047,300
22 Feb 20241.03001.09000.99501.09001.090035,500
21 Feb 20241.03501.06001.00001.06001.06005,900
20 Feb 20241.08001.09000.96501.07001.070042,000
16 Feb 20240.90001.13000.90001.11001.1100175,400
15 Feb 20240.90100.94000.88500.90000.900036,600
14 Feb 20240.97000.97000.86000.88500.885039,900
13 Feb 20241.05001.11500.83800.92000.9200175,200
12 Feb 20240.88401.52000.87201.15001.1500956,800
09 Feb 20240.91000.91000.86000.86000.860029,900
08 Feb 20240.84400.94000.84200.89000.890031,700
07 Feb 20240.86400.86400.83000.84400.844023,800
06 Feb 20240.86500.88000.82000.84500.845039,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...