Julong Holding Limited (JLHL)
NASDAQ: JLHL · Real-Time Price · USD
4.090
-0.150 (-3.54%)
At close: Aug 1, 2025, 4:00 PM
4.000
-0.090 (-2.20%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Julong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 4.02 | 5.14 | 4.00 | 4.98 | 4.98 | 22.66% | 144,942 |
| Jul 21, 2025 | 3.90 | 4.20 | 3.78 | 4.06 | 4.06 | 6.84% | 18,525 |
| Jul 18, 2025 | 3.80 | 3.88 | 3.72 | 3.80 | 3.80 | -2.86% | 8,354 |
| Jul 17, 2025 | 3.94 | 3.94 | 3.80 | 3.91 | 3.91 | 2.68% | 13,288 |
| Jul 16, 2025 | 3.90 | 3.97 | 3.65 | 3.81 | 3.81 | -2.18% | 14,275 |
| Jul 15, 2025 | 3.97 | 4.05 | 3.59 | 3.90 | 3.90 | -5.00% | 24,386 |
| Jul 14, 2025 | 4.01 | 4.13 | 3.92 | 4.10 | 4.10 | -1.44% | 58,602 |
| Jul 11, 2025 | 3.62 | 4.20 | 3.62 | 4.16 | 4.16 | 11.38% | 68,917 |
| Jul 10, 2025 | 3.86 | 4.00 | 3.68 | 3.74 | 3.74 | -3.74% | 54,965 |
| Jul 9, 2025 | 3.37 | 4.13 | 3.26 | 3.88 | 3.88 | 16.17% | 215,471 |
| Jul 8, 2025 | 3.64 | 3.83 | 3.24 | 3.34 | 3.34 | -7.48% | 111,097 |
| Jul 7, 2025 | 3.68 | 3.76 | 3.45 | 3.61 | 3.61 | -5.00% | 115,742 |
| Jul 3, 2025 | 3.34 | 3.89 | 3.05 | 3.80 | 3.80 | 13.77% | 547,822 |
| Jul 2, 2025 | 3.38 | 3.52 | 3.20 | 3.34 | 3.34 | -3.19% | 42,645 |
| Jul 1, 2025 | 3.76 | 3.76 | 3.34 | 3.45 | 3.45 | -10.16% | 78,767 |
| Jun 30, 2025 | 3.75 | 4.49 | 3.58 | 3.84 | 3.84 | -14.86% | 352,924 |
| Jun 27, 2025 | 4.25 | 4.69 | 4.10 | 4.51 | 4.51 | 6.62% | 434,541 |