Julong Holding Limited (JLHL)
NASDAQ: JLHL · Real-Time Price · USD
5.75
+0.29 (5.31%)
At close: Feb 20, 2026, 4:00 PM EST
5.37
-0.38 (-6.61%)
After-hours: Feb 20, 2026, 7:44 PM EST
Julong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 3.86 | 4.11 | 3.69 | 3.82 | 3.82 | 1.73% | 20,440 |
| Dec 29, 2025 | 4.28 | 4.28 | 3.63 | 3.75 | 3.75 | -13.59% | 19,925 |
| Dec 26, 2025 | 3.63 | 4.64 | 3.63 | 4.34 | 4.34 | 17.62% | 97,193 |
| Dec 24, 2025 | 3.83 | 3.86 | 3.61 | 3.69 | 3.69 | 2.22% | 11,102 |
| Dec 23, 2025 | 3.61 | 3.89 | 3.31 | 3.61 | 3.61 | -1.63% | 47,191 |
| Dec 22, 2025 | 3.35 | 3.79 | 3.20 | 3.67 | 3.67 | 1.94% | 142,775 |
| Dec 19, 2025 | 3.41 | 5.08 | 3.34 | 3.60 | 3.60 | 18.03% | 1,111,506 |
| Dec 18, 2025 | 3.10 | 3.38 | 2.70 | 3.05 | 3.05 | -2.24% | 82,904 |
| Dec 17, 2025 | 3.29 | 3.38 | 3.12 | 3.12 | 3.12 | -6.02% | 65,194 |
| Dec 16, 2025 | 3.24 | 3.51 | 3.15 | 3.32 | 3.32 | 5.40% | 68,324 |
| Dec 15, 2025 | 3.89 | 3.89 | 3.15 | 3.15 | 3.15 | -19.23% | 43,570 |
| Dec 12, 2025 | 4.14 | 4.20 | 3.58 | 3.90 | 3.90 | -3.70% | 108,956 |
| Dec 11, 2025 | 3.80 | 4.05 | 3.73 | 4.05 | 4.05 | 5.74% | 20,379 |
| Dec 10, 2025 | 4.34 | 4.40 | 3.83 | 3.83 | 3.83 | -11.95% | 30,092 |
| Dec 9, 2025 | 4.52 | 5.00 | 4.12 | 4.35 | 4.35 | -0.91% | 58,086 |