Julong Holding Limited (JLHL)
NASDAQ: JLHL · Real-Time Price · USD
5.90
0.00 (0.00%)
Mar 13, 2026, 4:00 PM EDT - Market closed
Julong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6.03 | 6.03 | 5.81 | 5.81 | 5.81 | -1.53% | 18,971 |
| Mar 12, 2026 | 6.04 | 6.21 | 5.90 | 5.90 | 5.90 | -5.30% | 56,784 |
| Mar 11, 2026 | 5.90 | 6.23 | 5.74 | 6.23 | 6.23 | 2.64% | 32,708 |
| Mar 10, 2026 | 5.83 | 6.12 | 5.71 | 6.07 | 6.07 | 3.51% | 9,455 |
| Mar 9, 2026 | 5.63 | 6.16 | 5.61 | 5.86 | 5.86 | 2.34% | 61,462 |
| Mar 6, 2026 | 5.68 | 6.23 | 5.41 | 5.73 | 5.73 | -4.02% | 36,087 |
| Mar 5, 2026 | 5.46 | 6.00 | 5.35 | 5.97 | 5.97 | 6.23% | 17,955 |
| Mar 4, 2026 | 5.59 | 5.90 | 5.59 | 5.62 | 5.62 | -0.71% | 22,942 |
| Mar 3, 2026 | 5.42 | 5.66 | 5.31 | 5.66 | 5.66 | 1.22% | 29,672 |
| Mar 2, 2026 | 5.44 | 5.96 | 5.44 | 5.59 | 5.59 | -1.89% | 40,149 |
| Feb 27, 2026 | 6.15 | 6.15 | 5.61 | 5.70 | 5.70 | -1.55% | 37,206 |
| Feb 26, 2026 | 6.08 | 6.38 | 5.79 | 5.79 | 5.79 | -10.51% | 42,721 |
| Feb 25, 2026 | 5.70 | 6.50 | 5.57 | 6.47 | 6.47 | 21.85% | 46,265 |
| Feb 24, 2026 | 5.80 | 5.80 | 5.26 | 5.31 | 5.31 | -2.75% | 7,254 |
| Feb 23, 2026 | 5.50 | 5.80 | 5.40 | 5.46 | 5.46 | -5.04% | 9,709 |
| Feb 20, 2026 | 5.51 | 6.40 | 5.30 | 5.75 | 5.75 | 5.31% | 39,018 |
| Feb 19, 2026 | 5.84 | 6.39 | 5.45 | 5.46 | 5.46 | -7.46% | 14,190 |
| Feb 18, 2026 | 4.83 | 6.50 | 4.83 | 5.90 | 5.90 | 16.14% | 63,023 |
| Feb 17, 2026 | 5.37 | 5.60 | 5.04 | 5.08 | 5.08 | -6.45% | 8,627 |
| Feb 13, 2026 | 5.56 | 5.88 | 5.42 | 5.43 | 5.43 | -3.38% | 28,217 |
| Feb 12, 2026 | 5.84 | 6.58 | 5.16 | 5.62 | 5.62 | -2.26% | 35,339 |
| Feb 11, 2026 | 4.90 | 6.84 | 4.76 | 5.75 | 5.75 | 11.87% | 110,236 |
| Feb 10, 2026 | 4.11 | 5.15 | 4.11 | 5.14 | 5.14 | 17.35% | 80,281 |
| Feb 9, 2026 | 4.28 | 4.42 | 4.07 | 4.38 | 4.38 | -0.68% | 26,277 |
| Feb 6, 2026 | 4.04 | 4.95 | 4.04 | 4.41 | 4.41 | 1.85% | 39,442 |
| Feb 5, 2026 | 4.26 | 4.55 | 3.96 | 4.33 | 4.33 | -11.45% | 79,085 |
| Feb 4, 2026 | 4.04 | 5.14 | 3.83 | 4.89 | 4.89 | 15.60% | 229,318 |
| Feb 3, 2026 | 3.78 | 4.52 | 3.70 | 4.23 | 4.23 | -0.24% | 458,622 |
| Feb 2, 2026 | 3.55 | 11.11 | 3.51 | 4.24 | 4.24 | 21.14% | 2,600,494 |
| Jan 30, 2026 | 3.70 | 4.20 | 3.30 | 3.50 | 3.50 | -12.72% | 89,286 |
| Jan 29, 2026 | 4.20 | 4.20 | 4.01 | 4.01 | 4.01 | -4.52% | 935 |
| Jan 28, 2026 | 4.01 | 4.28 | 4.01 | 4.20 | 4.20 | 0.96% | 5,353 |
| Jan 27, 2026 | 4.02 | 4.50 | 4.02 | 4.16 | 4.16 | 2.72% | 8,177 |
| Jan 26, 2026 | 4.30 | 4.32 | 4.01 | 4.05 | 4.05 | -3.34% | 3,598 |
| Jan 23, 2026 | 4.01 | 4.62 | 4.01 | 4.19 | 4.19 | -2.56% | 9,284 |
| Jan 22, 2026 | 4.35 | 4.70 | 4.18 | 4.30 | 4.30 | -5.29% | 14,646 |
| Jan 21, 2026 | 4.50 | 4.84 | 4.39 | 4.54 | 4.54 | 0.44% | 9,027 |
| Jan 20, 2026 | 3.97 | 4.62 | 3.84 | 4.52 | 4.52 | 15.31% | 22,886 |
| Jan 16, 2026 | 4.28 | 4.45 | 3.86 | 3.92 | 3.92 | -8.62% | 4,859 |
| Jan 15, 2026 | 4.41 | 4.77 | 4.15 | 4.29 | 4.29 | -1.61% | 5,132 |
| Jan 14, 2026 | 4.30 | 4.53 | 4.18 | 4.36 | 4.36 | 7.13% | 15,095 |
| Jan 13, 2026 | 4.44 | 4.50 | 4.07 | 4.07 | 4.07 | -2.16% | 6,297 |
| Jan 12, 2026 | 4.06 | 4.48 | 3.93 | 4.16 | 4.16 | 2.46% | 19,328 |
| Jan 9, 2026 | 3.96 | 4.50 | 3.96 | 4.06 | 4.06 | 5.73% | 8,331 |
| Jan 8, 2026 | 3.85 | 4.15 | 3.84 | 3.84 | 3.84 | 2.40% | 6,741 |
| Jan 7, 2026 | 3.81 | 3.85 | 3.68 | 3.75 | 3.75 | -1.83% | 17,769 |
| Jan 6, 2026 | 3.94 | 3.94 | 3.75 | 3.82 | 3.82 | -5.91% | 13,220 |
| Jan 5, 2026 | 3.93 | 4.20 | 3.54 | 4.06 | 4.06 | 5.18% | 26,150 |
| Jan 2, 2026 | 4.00 | 4.10 | 3.75 | 3.86 | 3.86 | -4.22% | 13,716 |
| Dec 31, 2025 | 3.90 | 4.20 | 3.62 | 4.03 | 4.03 | 5.64% | 21,675 |