Julong Holding Limited (JLHL)
NASDAQ: JLHL · Real-Time Price · USD
3.990
-0.160 (-3.86%)
Aug 29, 2025, 4:00 PM - Market closed

Julong Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20254.114.114.044.01--3.37%2,646
Aug 28, 20254.104.254.104.154.151.47%36,903
Aug 27, 20253.994.403.954.094.091.49%76,365
Aug 26, 20253.934.313.864.034.03-0.49%90,623
Aug 25, 20254.084.204.054.054.05-6,926
Aug 22, 20254.414.413.224.054.05-6.03%64,108
Aug 21, 20253.734.403.714.314.3116.80%113,120
Aug 20, 20253.773.773.643.693.69-1.60%6,487
Aug 19, 20253.833.913.743.753.75-1.32%3,532
Aug 18, 20253.643.873.643.803.803.83%12,787
Aug 15, 20253.553.813.553.663.66-2.66%10,200
Aug 14, 20253.953.953.723.763.76-4.08%10,266
Aug 13, 20253.893.993.863.923.921.55%12,421
Aug 12, 20253.904.103.863.863.86-21,490
Aug 11, 20253.964.233.863.863.86-3.11%14,963
Aug 8, 20254.154.163.903.983.98-6.70%10,624
Aug 7, 20254.354.444.214.274.273.14%14,490
Aug 6, 20254.054.144.044.144.142.73%1,226
Aug 5, 20254.004.303.924.034.030.50%20,114
Aug 4, 20253.984.073.814.014.01-1.96%26,330
Aug 1, 20254.204.603.864.094.09-3.54%51,489
Jul 31, 20254.534.574.204.244.24-5.36%15,006
Jul 30, 20254.444.774.364.484.482.99%49,164
Jul 29, 20254.584.654.204.354.35-7.64%45,191
Jul 28, 20254.974.974.174.714.71-5.23%54,372
Jul 25, 20255.005.204.704.974.971.43%23,328
Jul 24, 20254.895.434.814.904.90-1.61%48,712
Jul 23, 20255.055.084.704.984.98-32,860
Jul 22, 20254.025.144.004.984.9822.66%144,942
Jul 21, 20253.904.203.784.064.066.84%18,525
Jul 18, 20253.803.883.723.803.80-2.86%8,354
Jul 17, 20253.943.943.803.913.912.68%13,288
Jul 16, 20253.903.973.653.813.81-2.18%14,275
Jul 15, 20253.974.053.593.903.90-5.00%24,386
Jul 14, 20254.014.133.924.104.10-1.44%58,602
Jul 11, 20253.624.203.624.164.1611.38%68,917
Jul 10, 20253.864.003.683.743.74-3.74%54,965
Jul 9, 20253.374.133.263.883.8816.17%215,471
Jul 8, 20253.643.833.243.343.34-7.48%111,097
Jul 7, 20253.683.763.453.613.61-5.00%115,742
Jul 3, 20253.343.893.053.803.8013.77%547,822
Jul 2, 20253.383.523.203.343.34-3.19%42,645
Jul 1, 20253.763.763.343.453.45-10.16%78,767
Jun 30, 20253.754.493.583.843.84-14.86%352,924
Jun 27, 20254.254.694.104.514.516.62%434,541