Julong Holding Limited (JLHL)
NASDAQ: JLHL · Real-Time Price · USD
4.680
-0.020 (-0.43%)
At close: Oct 1, 2025, 4:00 PM EDT
4.540
-0.140 (-2.99%)
After-hours: Oct 1, 2025, 6:10 PM EDT
Julong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 4.72 | 4.72 | 4.40 | 4.69 | - | -0.21% | 65,321 |
| Sep 30, 2025 | 4.32 | 4.70 | 4.13 | 4.70 | 4.70 | 9.30% | 106,888 |
| Sep 29, 2025 | 3.94 | 4.55 | 3.84 | 4.30 | 4.30 | 7.77% | 129,320 |
| Sep 26, 2025 | 3.95 | 4.30 | 3.60 | 3.99 | 3.99 | 1.53% | 80,423 |
| Sep 25, 2025 | 4.03 | 4.05 | 3.88 | 3.93 | 3.93 | -2.96% | 9,226 |
| Sep 24, 2025 | 4.16 | 4.18 | 3.91 | 4.05 | 4.05 | -2.17% | 4,044 |
| Sep 23, 2025 | 4.32 | 4.33 | 4.06 | 4.14 | 4.14 | -1.43% | 8,826 |
| Sep 22, 2025 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 2.69% | 2,520 |
| Sep 19, 2025 | 4.08 | 4.11 | 4.07 | 4.09 | 4.09 | -1.68% | 3,530 |
| Sep 18, 2025 | 4.17 | 4.17 | 4.11 | 4.16 | 4.16 | -0.72% | 2,014 |
| Sep 17, 2025 | 4.20 | 4.22 | 4.17 | 4.19 | 4.19 | 0.84% | 8,082 |
| Sep 16, 2025 | 4.15 | 4.30 | 4.11 | 4.16 | 4.16 | -0.50% | 19,565 |
| Sep 15, 2025 | 4.17 | 4.50 | 4.00 | 4.18 | 4.18 | 1.11% | 44,264 |
| Sep 12, 2025 | 4.13 | 4.31 | 4.13 | 4.13 | 4.13 | -0.48% | 36,769 |
| Sep 11, 2025 | 4.10 | 4.60 | 4.08 | 4.15 | 4.15 | 2.47% | 103,056 |
| Sep 10, 2025 | 4.06 | 4.10 | 4.00 | 4.05 | 4.05 | 0.50% | 1,991 |
| Sep 9, 2025 | 3.99 | 4.08 | 3.99 | 4.03 | 4.03 | -0.49% | 4,188 |
| Sep 8, 2025 | 4.07 | 4.07 | 3.99 | 4.05 | 4.05 | -1.22% | 3,541 |
| Sep 5, 2025 | 4.29 | 4.29 | 4.02 | 4.10 | 4.10 | -3.07% | 15,845 |
| Sep 4, 2025 | 4.25 | 4.32 | 4.10 | 4.23 | 4.23 | -0.94% | 30,425 |
| Sep 3, 2025 | 4.37 | 4.37 | 4.08 | 4.27 | 4.27 | -3.72% | 11,418 |
| Sep 2, 2025 | 4.11 | 4.60 | 4.06 | 4.44 | 4.44 | 11.32% | 74,628 |
| Aug 29, 2025 | 4.11 | 4.11 | 3.98 | 3.98 | 3.98 | -4.00% | 3,907 |
| Aug 28, 2025 | 4.10 | 4.25 | 4.10 | 4.15 | 4.15 | 1.47% | 36,903 |
| Aug 27, 2025 | 3.99 | 4.40 | 3.95 | 4.09 | 4.09 | 1.49% | 76,365 |
| Aug 26, 2025 | 3.93 | 4.31 | 3.86 | 4.03 | 4.03 | -0.49% | 90,623 |
| Aug 25, 2025 | 4.08 | 4.20 | 4.05 | 4.05 | 4.05 | - | 6,926 |
| Aug 22, 2025 | 4.41 | 4.41 | 3.22 | 4.05 | 4.05 | -6.03% | 64,108 |
| Aug 21, 2025 | 3.73 | 4.40 | 3.71 | 4.31 | 4.31 | 16.80% | 113,120 |
| Aug 20, 2025 | 3.77 | 3.77 | 3.64 | 3.69 | 3.69 | -1.60% | 6,487 |
| Aug 19, 2025 | 3.83 | 3.91 | 3.74 | 3.75 | 3.75 | -1.32% | 3,532 |
| Aug 18, 2025 | 3.64 | 3.87 | 3.64 | 3.80 | 3.80 | 3.83% | 12,787 |
| Aug 15, 2025 | 3.55 | 3.81 | 3.55 | 3.66 | 3.66 | -2.66% | 10,200 |
| Aug 14, 2025 | 3.95 | 3.95 | 3.72 | 3.76 | 3.76 | -4.08% | 10,266 |
| Aug 13, 2025 | 3.89 | 3.99 | 3.86 | 3.92 | 3.92 | 1.55% | 12,421 |
| Aug 12, 2025 | 3.90 | 4.10 | 3.86 | 3.86 | 3.86 | - | 21,490 |
| Aug 11, 2025 | 3.96 | 4.23 | 3.86 | 3.86 | 3.86 | -3.11% | 14,963 |
| Aug 8, 2025 | 4.15 | 4.16 | 3.90 | 3.98 | 3.98 | -6.70% | 10,624 |
| Aug 7, 2025 | 4.35 | 4.44 | 4.21 | 4.27 | 4.27 | 3.14% | 14,490 |
| Aug 6, 2025 | 4.05 | 4.14 | 4.04 | 4.14 | 4.14 | 2.73% | 1,226 |
| Aug 5, 2025 | 4.00 | 4.30 | 3.92 | 4.03 | 4.03 | 0.50% | 20,114 |
| Aug 4, 2025 | 3.98 | 4.07 | 3.81 | 4.01 | 4.01 | -1.96% | 26,330 |
| Aug 1, 2025 | 4.20 | 4.60 | 3.86 | 4.09 | 4.09 | -3.54% | 51,489 |
| Jul 31, 2025 | 4.53 | 4.57 | 4.20 | 4.24 | 4.24 | -5.36% | 15,006 |
| Jul 30, 2025 | 4.44 | 4.77 | 4.36 | 4.48 | 4.48 | 2.99% | 49,164 |
| Jul 29, 2025 | 4.58 | 4.65 | 4.20 | 4.35 | 4.35 | -7.64% | 45,191 |
| Jul 28, 2025 | 4.97 | 4.97 | 4.17 | 4.71 | 4.71 | -5.23% | 54,372 |
| Jul 25, 2025 | 5.00 | 5.20 | 4.70 | 4.97 | 4.97 | 1.43% | 23,328 |
| Jul 24, 2025 | 4.89 | 5.43 | 4.81 | 4.90 | 4.90 | -1.61% | 48,712 |
| Jul 23, 2025 | 5.05 | 5.08 | 4.70 | 4.98 | 4.98 | - | 32,860 |