-
5 DAY PERFORMANCE
-2.97% -
1 MONTH PERFORMANCE
+12.77% -
3 MONTH PERFORMANCE
+45.19% -
6 MONTH PERFORMANCE
+34.25% -
YEAR-TO-DATE PERFORMANCE
-11.71% -
1 YEAR PERFORMANCE
-49.22%
Jayud Global Logistics Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $0.99 | $0.98 (-0.52%) | $1.01 | $0.85 | 53,604 | $20.71 M |
| 11/18/2024 | $1.10 | $1.04 (-5.45%) | $1.12 | $1.02 | 19,050 | $22.21 M |
| 11/15/2024 | $1.03 | $1.10 (6.8%) | $1.12 | $0.95 | 166,047 | $23.49 M |
| 11/14/2024 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 78,905 | $21.57 M |
| 11/13/2024 | $1.01 | $1.01 (0%) | $1.02 | $0.95 | 35,346 | $21.57 M |
| 11/12/2024 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.98 | 37,643 | $21.57 M |
| 11/11/2024 | $1.01 | $1.06 (4.95%) | $1.06 | $0.91 | 124,026 | $22.63 M |
| 11/08/2024 | $1.00 | $1.01 (1%) | $1.05 | $0.91 | 201,343 | $21.57 M |
| 11/07/2024 | $0.79 | $1.02 (29.94%) | $1.02 | $0.78 | 70,778 | $21.78 M |
| 11/06/2024 | $0.80 | $0.76 (-5.58%) | $0.80 | $0.76 | 19,668 | $16.23 M |
| 11/05/2024 | $0.83 | $0.80 (-3.51%) | $0.84 | $0.80 | 6,600 | $17.10 M |
| 11/04/2024 | $0.82 | $0.83 (1.21%) | $0.83 | $0.82 | 3,620 | $17.72 M |
| 11/01/2024 | $0.84 | $0.85 (1.19%) | $0.85 | $0.82 | 1,644 | $18.15 M |
| 10/31/2024 | $0.85 | $0.85 (-0.21%) | $0.85 | $0.83 | 1,900 | $18.11 M |
| 10/30/2024 | $0.90 | $0.90 (0%) | $0.90 | $0.86 | 12,522 | $19.22 M |
| 10/29/2024 | $0.87 | $0.92 (5.75%) | $0.92 | $0.80 | 26,937 | $19.64 M |
| 10/28/2024 | $0.85 | $0.88 (4.08%) | $0.95 | $0.82 | 66,200 | $18.79 M |
| 10/25/2024 | $0.83 | $0.87 (4.82%) | $0.87 | $0.83 | 8,920 | $18.58 M |
| 10/24/2024 | $0.84 | $0.91 (8.46%) | $0.91 | $0.82 | 28,216 | $19.43 M |
| 10/23/2024 | $0.83 | $0.84 (1.66%) | $0.86 | $0.83 | 14,100 | $18.02 M |
| 10/22/2024 | $0.86 | $0.87 (1.4%) | $0.87 | $0.80 | 14,635 | $18.58 M |
| 10/21/2024 | $0.80 | $0.84 (4.36%) | $0.87 | $0.80 | 12,701 | $17.83 M |
| 10/18/2024 | $0.78 | $0.87 (11.41%) | $0.87 | $0.78 | 18,346 | $18.56 M |
| 10/17/2024 | $0.77 | $0.78 (1.3%) | $0.78 | $0.77 | 4,201 | $16.65 M |
| 10/16/2024 | $0.80 | $0.76 (-5.3%) | $0.80 | $0.68 | 27,200 | $16.18 M |
| 10/15/2024 | $0.83 | $0.79 (-4.83%) | $0.85 | $0.72 | 53,209 | $16.87 M |
| 10/14/2024 | $0.87 | $0.83 (-4.48%) | $0.97 | $0.80 | 19,945 | $17.72 M |
| 10/11/2024 | $0.91 | $0.91 (0.11%) | $0.96 | $0.91 | 2,184 | $19.43 M |
| 10/10/2024 | $0.92 | $0.91 (-1.09%) | $0.92 | $0.88 | 7,802 | $19.43 M |
| 10/09/2024 | $0.84 | $0.94 (11.37%) | $0.95 | $0.84 | 70,944 | $20.07 M |
| 10/08/2024 | $0.90 | $0.85 (-6.11%) | $0.90 | $0.82 | 7,085 | $18.04 M |
| 10/07/2024 | $0.82 | $0.89 (8.41%) | $0.91 | $0.82 | 14,600 | $18.98 M |
| 10/04/2024 | $0.87 | $0.84 (-3.5%) | $0.87 | $0.75 | 32,500 | $17.94 M |
| 10/03/2024 | $0.98 | $0.87 (-11.21%) | $1.03 | $0.87 | 80,800 | $18.58 M |
| 10/02/2024 | $0.80 | $0.95 (18.12%) | $1.06 | $0.80 | 227,321 | $20.18 M |
| 10/01/2024 | $0.77 | $0.80 (3.86%) | $0.80 | $0.77 | 1,021 | $17.08 M |
| 09/30/2024 | $0.83 | $0.81 (-2.41%) | $0.83 | $0.77 | 5,400 | $17.30 M |
| 09/27/2024 | $0.82 | $0.82 (0%) | $0.82 | $0.82 | 217 | $17.40 M |
| 09/26/2024 | $0.82 | $0.82 (0%) | $0.82 | $0.82 | 1,123 | $17.40 M |
| 09/25/2024 | $0.79 | $0.75 (-5.04%) | $0.82 | $0.75 | 10,600 | $16.01 M |
| 09/24/2024 | $0.79 | $0.82 (4.46%) | $0.84 | $0.79 | 5,991 | $17.51 M |
| 09/23/2024 | $0.75 | $0.75 (-0.01%) | $0.80 | $0.75 | 3,847 | $16.01 M |
| 09/20/2024 | $0.84 | $0.83 (-1.19%) | $0.84 | $0.77 | 1,377 | $17.72 M |
| 09/19/2024 | $0.77 | $0.85 (10.42%) | $0.85 | $0.73 | 15,400 | $18.15 M |
| 09/18/2024 | $0.77 | $0.75 (-2.57%) | $0.77 | $0.75 | 1,043 | $16.01 M |
| 09/17/2024 | $0.75 | $0.76 (1.32%) | $0.78 | $0.75 | 1,839 | $16.23 M |
| 09/16/2024 | $0.71 | $0.82 (15.49%) | $0.85 | $0.71 | 27,900 | $17.51 M |
| 09/13/2024 | $0.75 | $0.75 (0%) | $0.75 | $0.74 | 3,648 | $16.01 M |
| 09/12/2024 | $0.73 | $0.75 (1.64%) | $0.75 | $0.70 | 3,400 | $15.91 M |
| 09/11/2024 | $0.77 | $0.73 (-4.68%) | $0.77 | $0.73 | 1,100 | $15.65 M |
| 09/10/2024 | $0.71 | $0.73 (2.39%) | $0.74 | $0.70 | 1,100 | $15.57 M |
| 09/09/2024 | $0.74 | $0.74 (-0.14%) | $0.74 | $0.74 | 1,933 | $15.69 M |
| 09/06/2024 | $0.76 | $0.73 (-3.95%) | $0.76 | $0.73 | 748 | $15.59 M |
| 09/05/2024 | $0.77 | $0.76 (-1.69%) | $0.77 | $0.73 | 948 | $16.14 M |
| 09/04/2024 | $0.80 | $0.75 (-6.25%) | $0.80 | $0.69 | 6,200 | $16.01 M |
| 09/03/2024 | $0.58 | $0.73 (25.88%) | $0.82 | $0.58 | 44,201 | $15.59 M |
| 08/30/2024 | $0.69 | $0.68 (-1.45%) | $0.69 | $0.66 | 5,800 | $14.52 M |
| 08/29/2024 | $0.75 | $0.72 (-3.22%) | $0.75 | $0.69 | 20,800 | $15.48 M |
| 08/28/2024 | $0.78 | $0.73 (-6.73%) | $0.85 | $0.71 | 22,418 | $15.53 M |
| 08/27/2024 | $0.82 | $0.79 (-3.17%) | $0.86 | $0.79 | 9,107 | $16.95 M |
| 08/26/2024 | $0.81 | $0.87 (7.11%) | $0.87 | $0.78 | 56,275 | $18.53 M |
| 08/23/2024 | $0.79 | $0.81 (2.66%) | $0.82 | $0.78 | 42,408 | $17.30 M |
| 08/22/2024 | $0.80 | $0.75 (-6.25%) | $0.85 | $0.75 | 56,402 | $16.01 M |
| 08/21/2024 | $0.69 | $0.82 (19.01%) | $0.82 | $0.65 | 66,000 | $17.51 M |
| 08/20/2024 | $0.63 | $0.72 (13.49%) | $0.72 | $0.63 | 123,915 | $15.27 M |
| 08/19/2024 | $0.70 | $0.68 (-3.57%) | $0.70 | $0.65 | 36,044 | $14.41 M |