MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JYD — Jayud Global Logistics Limited Class A Ordinary Shares
NasdaqJayud Global Logistics Limited Class A Ordinary Shares
$0.88
+0.04(+4.47%)
- O
- 0.84
- H
- 0.93
- L
- 0.84
- V
- 8.34K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.88
Period Return-93.37%
Period High$25.75
Period Low$0.47
Avg Daily Volume207.7K
Total Trading Days365
JYD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.84 | $0.93 | $0.84 | $0.88 | +$0.04 | +4.47% | 8,337 | $0.91 | $0.84 $0.93 |
| Oct 2, 2026 | $0.84 | $0.88 | $0.84 | $0.84 | $-0.04 | -4.43% | 4,473 | $0.85 | $0.84 $0.88 |
| Oct 1, 2026 | $0.80 | $0.88 | $0.80 | $0.88 | +$0.09 | +10.80% | 24,529 | $0.85 | $0.80 $0.88 |
| Sep 30, 2026 | $0.90 | $0.98 | $0.77 | $0.79 | $-0.12 | -13.21% | 48,083 | $0.85 | $0.77 $0.98 |
| Sep 29, 2026 | $0.88 | $0.98 | $0.88 | $0.92 | $-0.02 | -1.61% | 17,658 | $0.92 | $0.88 $0.98 |
| Sep 28, 2026 | $0.93 | $0.98 | $0.92 | $0.93 | $-0.04 | -4.11% | 6,518 | $0.93 | $0.92 $0.98 |
| Sep 25, 2026 | $0.95 | $0.98 | $0.95 | $0.97 | $-0.04 | -3.96% | 2,559 | $0.96 | $0.95 $0.98 |
| Sep 24, 2026 | $0.94 | $1.01 | $0.93 | $1.01 | $-0.02 | -1.94% | 6,480 | $0.98 | $0.93 $1.01 |
| Sep 23, 2026 | $0.95 | $1.03 | $0.90 | $1.03 | +$0.00 | +0.00% | 25,917 | $0.98 | $0.90 $1.03 |
| Sep 22, 2026 | $0.88 | $1.05 | $0.88 | $1.03 | +$0.10 | +10.75% | 67,503 | $0.98 | $0.88 $1.05 |
| Sep 21, 2026 | $0.89 | $0.97 | $0.79 | $0.93 | +$0.04 | +4.88% | 48,652 | $0.93 | $0.79 $0.97 |
| Sep 18, 2026 | $0.87 | $0.89 | $0.83 | $0.89 | $-0.01 | -1.37% | 16,611 | $0.84 | $0.83 $0.89 |
| Sep 17, 2026 | $0.71 | $0.93 | $0.71 | $0.90 | +$0.15 | +20.12% | 110,371 | $0.83 | $0.71 $0.93 |
| Sep 16, 2026 | $0.76 | $0.78 | $0.72 | $0.75 | +$0.02 | +2.79% | 49,387 | $0.75 | $0.72 $0.78 |
| Sep 15, 2026 | $0.74 | $0.81 | $0.68 | $0.73 | $-0.03 | -4.55% | 1,883,320 | $0.82 | $0.68 $0.81 |
| Sep 14, 2026 | $0.82 | $0.82 | $0.75 | $0.76 | $-0.06 | -6.78% | 14,432 | $0.80 | $0.75 $0.82 |
| Sep 11, 2026 | $0.86 | $0.86 | $0.82 | $0.82 | +$0.00 | +0.04% | 6,772 | $0.83 | $0.82 $0.86 |
| Sep 10, 2026 | $0.85 | $0.85 | $0.81 | $0.82 | +$0.01 | +0.98% | 5,826 | $0.82 | $0.81 $0.85 |
| Sep 9, 2026 | $0.84 | $0.86 | $0.81 | $0.81 | $-0.03 | -3.85% | 9,371 | $0.83 | $0.81 $0.86 |
| Sep 8, 2026 | $0.87 | $0.87 | $0.80 | $0.84 | $-0.00 | -0.41% | 40,709 | $0.83 | $0.80 $0.87 |
| Sep 4, 2026 | $0.84 | $0.88 | $0.84 | $0.85 | +$0.00 | +0.46% | 15,084 | $0.85 | $0.84 $0.88 |
| Sep 3, 2026 | $0.86 | $0.87 | $0.84 | $0.84 | $-0.02 | -2.10% | 22,369 | $0.86 | $0.84 $0.87 |
| Sep 2, 2026 | $0.96 | $0.98 | $0.86 | $0.86 | +$0.03 | +3.55% | 49,872 | $0.92 | $0.86 $0.98 |
| Sep 1, 2026 | $0.87 | $0.88 | $0.83 | $0.83 | $-0.04 | -4.55% | 12,251 | $0.86 | $0.83 $0.88 |
| Aug 31, 2026 | $0.91 | $0.95 | $0.87 | $0.87 | $-0.04 | -4.61% | 28,234 | $0.92 | $0.87 $0.95 |
| Aug 28, 2026 | $0.95 | $0.98 | $0.91 | $0.91 | $-0.01 | -1.47% | 17,051 | $0.93 | $0.91 $0.98 |
| Aug 27, 2026 | $0.92 | $1.00 | $0.91 | $0.93 | +$0.07 | +7.57% | 39,518 | $0.95 | $0.91 $1.00 |
| Aug 26, 2026 | $0.91 | $0.92 | $0.86 | $0.86 | $-0.05 | -5.43% | 16,738 | $0.90 | $0.86 $0.92 |
| Aug 25, 2026 | $0.90 | $0.95 | $0.90 | $0.91 | $-0.02 | -2.14% | 12,093 | $0.94 | $0.90 $0.95 |
| Aug 24, 2026 | $0.97 | $0.97 | $0.88 | $0.93 | $-0.02 | -2.11% | 28,116 | $0.91 | $0.88 $0.97 |