Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,433.76
+52.41(+0.63%)
Bitcoin USD
61,119.92
+435.50(+0.72%)
CMC Crypto 200
1,265.82
-92.19(-6.82%)

Jayud Global Logistics Limited (JYD)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.7699

-0.0461

(-5.65%)

At close: 04:00PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.8140	0.8430	0.7000	0.7700	0.7700	49,000
09 May 2024	0.8300	0.8500	0.8150	0.8150	0.8150	11,000
08 May 2024	0.8400	0.8400	0.8200	0.8260	0.8260	13,600
07 May 2024	0.8400	0.8400	0.8300	0.8400	0.8400	4,400
06 May 2024	0.8010	0.8800	0.8010	0.8100	0.8100	16,100
03 May 2024	0.8300	0.8890	0.8300	0.8300	0.8300	12,300
02 May 2024	0.8800	0.8800	0.8200	0.8300	0.8300	6,400
01 May 2024	0.8500	0.8890	0.8300	0.8580	0.8580	16,300
30 Apr 2024	0.7610	0.8890	0.7610	0.8500	0.8500	31,500
29 Apr 2024	0.9050	0.9050	0.8000	0.8750	0.8750	37,600
26 Apr 2024	0.9100	0.9250	0.8700	0.9050	0.9050	17,700
25 Apr 2024	0.8900	0.9110	0.8800	0.9110	0.9110	16,400
24 Apr 2024	0.9980	0.9980	0.8640	0.9100	0.9100	43,300
23 Apr 2024	0.9400	1.0500	0.8960	1.0400	1.0400	194,900
22 Apr 2024	0.9460	0.9500	0.8900	0.9400	0.9400	16,900
19 Apr 2024	0.9840	0.9840	0.8600	0.9050	0.9050	14,000
18 Apr 2024	0.9000	0.9100	0.8500	0.8700	0.8700	9,600
17 Apr 2024	0.9800	0.9800	0.9050	0.9100	0.9100	6,700
16 Apr 2024	0.9900	0.9900	0.9100	0.9100	0.9100	6,400
15 Apr 2024	0.9300	0.9660	0.9050	0.9660	0.9660	19,100
12 Apr 2024	0.9390	0.9500	0.9050	0.9250	0.9250	5,200
11 Apr 2024	0.9900	0.9900	0.8580	0.9500	0.9500	14,400
10 Apr 2024	0.9900	0.9900	0.9900	0.9900	0.9900	500
09 Apr 2024	0.9890	0.9900	0.9850	0.9900	0.9900	1,100
08 Apr 2024	0.9770	1.0000	0.9400	0.9800	0.9800	3,500
05 Apr 2024	0.9400	0.9400	0.8900	0.9220	0.9220	21,900
04 Apr 2024	0.9850	0.9850	0.9400	0.9400	0.9400	14,200
03 Apr 2024	0.9900	0.9900	0.9600	0.9850	0.9850	3,800
02 Apr 2024	0.9500	1.0000	0.9300	0.9800	0.9800	6,100
01 Apr 2024	0.9600	1.0000	0.9300	1.0000	1.0000	16,800
28 Mar 2024	0.9800	1.0000	0.9600	0.9600	0.9600	7,400
27 Mar 2024	1.0000	1.0000	0.9600	0.9850	0.9850	3,900
26 Mar 2024	1.0200	1.0400	0.9600	1.0000	1.0000	22,700
25 Mar 2024	0.9900	1.0000	0.9500	1.0000	1.0000	12,600
22 Mar 2024	0.9900	0.9900	0.9900	0.9900	0.9900	1,100
21 Mar 2024	1.0000	1.0300	0.9800	0.9900	0.9900	9,000
20 Mar 2024	1.0000	1.0200	0.9710	0.9900	0.9900	10,600
19 Mar 2024	1.0300	1.0500	0.9800	1.0300	1.0300	6,100
18 Mar 2024	0.9610	1.0120	0.9510	1.0000	1.0000	5,300
15 Mar 2024	1.0000	1.0800	0.9410	0.9410	0.9410	18,800
14 Mar 2024	0.9800	1.0900	0.9000	1.0000	1.0000	14,400
13 Mar 2024	1.0330	1.0330	0.8500	0.9900	0.9900	12,600
12 Mar 2024	0.9900	0.9900	0.9400	0.9600	0.9600	4,800
11 Mar 2024	0.9700	0.9990	0.9700	0.9900	0.9900	8,800
08 Mar 2024	0.9510	1.0360	0.9510	0.9800	0.9800	8,300
07 Mar 2024	1.0000	1.0000	0.9510	0.9900	0.9900	7,600
06 Mar 2024	0.9420	1.0000	0.9400	0.9750	0.9750	22,100
05 Mar 2024	1.0320	1.0560	0.9500	0.9700	0.9700	28,800
04 Mar 2024	1.0500	1.1100	1.0000	1.0300	1.0300	42,800
01 Mar 2024	1.0400	1.1500	1.0200	1.0700	1.0700	61,600
29 Feb 2024	1.0500	1.1300	1.0200	1.0400	1.0400	55,100
28 Feb 2024	1.0300	1.1200	1.0060	1.0100	1.0100	46,600
27 Feb 2024	1.0800	1.1800	1.0100	1.0300	1.0300	49,500
26 Feb 2024	1.1000	1.1000	1.0570	1.0800	1.0800	17,300
23 Feb 2024	1.0800	1.1400	1.0500	1.0990	1.0990	47,300
22 Feb 2024	1.0300	1.0900	0.9950	1.0900	1.0900	35,500
21 Feb 2024	1.0350	1.0600	1.0000	1.0600	1.0600	5,900
20 Feb 2024	1.0800	1.0900	0.9650	1.0700	1.0700	42,000
16 Feb 2024	0.9000	1.1300	0.9000	1.1100	1.1100	175,400
15 Feb 2024	0.9010	0.9400	0.8850	0.9000	0.9000	36,600
14 Feb 2024	0.9700	0.9700	0.8600	0.8850	0.8850	39,900
13 Feb 2024	1.0500	1.1150	0.8380	0.9200	0.9200	175,200
12 Feb 2024	0.8840	1.5200	0.8720	1.1500	1.1500	956,800
09 Feb 2024	0.9100	0.9100	0.8600	0.8600	0.8600	29,900
08 Feb 2024	0.8440	0.9400	0.8420	0.8900	0.8900	31,700
07 Feb 2024	0.8640	0.8640	0.8300	0.8440	0.8440	23,800
06 Feb 2024	0.8650	0.8800	0.8200	0.8450	0.8450	39,600
05 Feb 2024	0.8610	0.9000	0.8500	0.9000	0.9000	31,600
02 Feb 2024	0.8800	0.9000	0.8800	0.8960	0.8960	30,100
01 Feb 2024	0.8400	0.8800	0.8400	0.8800	0.8800	6,400
31 Jan 2024	0.8520	0.8800	0.8400	0.8450	0.8450	24,300
30 Jan 2024	0.9000	0.9400	0.8300	0.8500	0.8500	73,600
29 Jan 2024	0.9500	0.9700	0.9400	0.9600	0.9600	8,800
26 Jan 2024	0.9600	0.9900	0.8800	0.9890	0.9890	37,100
25 Jan 2024	0.9100	0.9700	0.8660	0.9700	0.9700	32,400
24 Jan 2024	0.9200	0.9400	0.8330	0.9300	0.9300	66,200
23 Jan 2024	0.9500	1.0100	0.9000	0.9480	0.9480	321,900
22 Jan 2024	1.0100	1.0100	0.9100	0.9760	0.9760	56,300
19 Jan 2024	0.9700	1.0100	0.9030	0.9310	0.9310	12,700
18 Jan 2024	0.9520	1.0000	0.9030	0.9700	0.9700	45,100
17 Jan 2024	1.1300	1.1360	0.8210	0.8500	0.8500	119,100
16 Jan 2024	1.2200	1.2400	1.0900	1.1600	1.1600	63,000
12 Jan 2024	1.2000	1.2800	1.1700	1.2600	1.2600	69,200
11 Jan 2024	1.1800	1.2250	1.1400	1.1650	1.1650	57,600
10 Jan 2024	1.1800	1.2200	1.1500	1.1800	1.1800	43,500
09 Jan 2024	1.2000	1.2000	1.1700	1.1820	1.1820	10,600
08 Jan 2024	1.1900	1.2500	1.1500	1.2000	1.2000	117,200
05 Jan 2024	1.1800	1.2100	1.1500	1.1880	1.1880	41,700
04 Jan 2024	1.1500	1.2170	1.1500	1.1800	1.1800	114,800
03 Jan 2024	1.1500	1.2400	1.1300	1.1500	1.1500	85,500
02 Jan 2024	1.1100	1.2040	1.1100	1.1500	1.1500	102,700
29 Dec 2023	1.2300	1.2800	1.1100	1.1100	1.1100	130,400
28 Dec 2023	1.1900	1.2960	1.1810	1.2200	1.2200	127,600
27 Dec 2023	1.2500	1.2900	1.1100	1.2330	1.2330	332,900
26 Dec 2023	1.2800	1.4000	1.2200	1.2400	1.2400	607,400
22 Dec 2023	2.7840	2.8300	1.1400	1.2800	1.2800	6,241,800
21 Dec 2023	2.8600	2.8600	2.5950	2.7900	2.7900	81,800
20 Dec 2023	2.8000	2.9200	2.4600	2.5800	2.5800	657,400
19 Dec 2023	2.5890	2.8100	2.3600	2.8000	2.8000	63,800
18 Dec 2023	2.9240	2.9700	2.7090	2.8600	2.8600	15,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.76+52.41(+0.63%)

Bitcoin USD61,119.92+435.50(+0.72%)

CMC Crypto 2001,265.82-92.19(-6.82%)

Jayud Global Logistics Limited (JYD)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,433.76
+52.41(+0.63%)

Bitcoin USD
61,119.92
+435.50(+0.72%)

CMC Crypto 200
1,265.82
-92.19(-6.82%)