Julong Holding Limited (JLHL)
NASDAQ: JLHL · Real-Time Price · USD
4.790
+0.030 (0.63%)
At close: Oct 21, 2026, 4:00 PM EDT
4.800
+0.010 (0.21%)
Pre-market: Oct 22, 2026, 4:29 AM EDT
Julong Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4.73 | 5.04 | 4.59 | 4.79 | 4.79 | 0.63% | 46,751 |
| Oct 20, 2026 | 4.64 | 4.96 | 4.54 | 4.76 | 4.76 | 1.28% | 64,266 |
| Oct 19, 2026 | 4.64 | 4.75 | 4.58 | 4.70 | 4.70 | 0.86% | 68,822 |
| Oct 16, 2026 | 4.80 | 4.81 | 4.62 | 4.66 | 4.66 | -2.31% | 52,978 |
| Oct 15, 2026 | 4.34 | 4.80 | 4.34 | 4.77 | 4.77 | 3.70% | 48,822 |
| Oct 14, 2026 | 4.76 | 4.87 | 4.54 | 4.60 | 4.60 | -10.68% | 106,055 |
| Oct 13, 2026 | 4.27 | 6.17 | 4.27 | 5.15 | 5.15 | 16.78% | 1,483,694 |
| Oct 12, 2026 | 4.33 | 4.49 | 4.25 | 4.41 | 4.41 | 0.46% | 35,036 |
| Oct 9, 2026 | 4.32 | 4.45 | 4.28 | 4.39 | 4.39 | 2.57% | 47,771 |
| Oct 8, 2026 | 4.22 | 4.48 | 4.12 | 4.28 | 4.28 | -1.83% | 83,558 |
| Oct 7, 2026 | 4.03 | 4.37 | 3.93 | 4.36 | 4.36 | 3.81% | 85,432 |
| Oct 6, 2026 | 3.87 | 4.28 | 3.86 | 4.20 | 4.20 | 6.60% | 73,051 |
| Oct 5, 2026 | 3.84 | 3.99 | 3.83 | 3.94 | 3.94 | -1.25% | 79,080 |
| Oct 2, 2026 | 4.10 | 4.10 | 3.87 | 3.99 | 3.99 | 0.50% | 104,805 |
| Oct 1, 2026 | 4.02 | 4.80 | 3.83 | 3.97 | 3.97 | 7.30% | 668,541 |
| Sep 30, 2026 | 4.00 | 4.00 | 3.54 | 3.70 | 3.70 | -8.19% | 298,891 |
| Sep 29, 2026 | 3.94 | 4.55 | 3.57 | 4.03 | 4.03 | -31.93% | 886,821 |
| Sep 28, 2026 | 5.73 | 5.98 | 5.70 | 5.92 | 5.92 | 2.33% | 41,534 |
| Sep 25, 2026 | 5.79 | 6.00 | 5.69 | 5.79 | 5.79 | -0.09% | 52,886 |
| Sep 24, 2026 | 5.55 | 5.83 | 5.54 | 5.79 | 5.79 | 2.84% | 68,354 |
| Sep 23, 2026 | 5.57 | 5.74 | 5.49 | 5.63 | 5.63 | 1.08% | 94,516 |
| Sep 22, 2026 | 5.49 | 5.59 | 5.44 | 5.57 | 5.57 | 2.58% | 65,762 |
| Sep 21, 2026 | 5.54 | 5.75 | 5.43 | 5.43 | 5.43 | -1.09% | 60,430 |
| Sep 18, 2026 | 5.46 | 5.62 | 5.30 | 5.49 | 5.49 | 0.73% | 59,998 |
| Sep 17, 2026 | 5.56 | 5.61 | 5.44 | 5.45 | 5.45 | -1.09% | 55,967 |
| Sep 16, 2026 | 5.62 | 5.69 | 5.49 | 5.51 | 5.51 | -1.61% | 72,904 |
| Sep 15, 2026 | 5.80 | 5.89 | 5.57 | 5.60 | 5.60 | -3.61% | 75,831 |
| Sep 14, 2026 | 6.00 | 6.07 | 5.80 | 5.81 | 5.81 | -4.60% | 55,511 |
| Sep 11, 2026 | 6.12 | 6.19 | 6.07 | 6.09 | 6.09 | 1.00% | 55,697 |
| Sep 10, 2026 | 6.10 | 6.17 | 6.01 | 6.03 | 6.03 | -3.21% | 85,833 |
| Sep 9, 2026 | 6.13 | 6.45 | 6.05 | 6.23 | 6.23 | 1.80% | 151,845 |
| Sep 8, 2026 | 6.15 | 6.30 | 6.11 | 6.12 | 6.12 | 0.49% | 90,867 |
| Sep 4, 2026 | 6.20 | 6.32 | 6.07 | 6.09 | 6.09 | -1.46% | 99,704 |
| Sep 3, 2026 | 6.20 | 6.29 | 5.92 | 6.18 | 6.18 | -2.37% | 269,289 |
| Sep 2, 2026 | 7.10 | 7.63 | 6.18 | 6.33 | 6.33 | 12.63% | 11,752,687 |
| Sep 1, 2026 | 5.91 | 6.20 | 5.62 | 5.62 | 5.62 | -6.33% | 98,838 |
| Aug 31, 2026 | 6.27 | 6.37 | 6.00 | 6.00 | 6.00 | -4.46% | 96,638 |
| Aug 28, 2026 | 6.47 | 6.52 | 6.27 | 6.28 | 6.28 | -4.41% | 54,986 |
| Aug 27, 2026 | 6.51 | 6.65 | 6.30 | 6.57 | 6.57 | 4.12% | 107,200 |
| Aug 26, 2026 | 6.53 | 6.70 | 6.27 | 6.31 | 6.31 | -3.81% | 97,399 |
| Aug 25, 2026 | 6.32 | 6.77 | 6.20 | 6.56 | 6.56 | 3.96% | 130,865 |
| Aug 24, 2026 | 7.02 | 7.03 | 6.25 | 6.31 | 6.31 | -4.39% | 274,451 |
| Aug 21, 2026 | 6.89 | 6.91 | 6.57 | 6.60 | 6.60 | -5.58% | 87,567 |
| Aug 20, 2026 | 6.97 | 7.24 | 6.74 | 6.99 | 6.99 | -1.27% | 147,887 |
| Aug 19, 2026 | 7.44 | 7.52 | 7.06 | 7.08 | 7.08 | -7.33% | 134,822 |
| Aug 18, 2026 | 8.00 | 8.25 | 7.40 | 7.64 | 7.64 | 1.87% | 254,176 |
| Aug 17, 2026 | 8.86 | 9.00 | 7.24 | 7.50 | 7.50 | 4.31% | 829,476 |
| Aug 14, 2026 | 7.60 | 7.92 | 7.06 | 7.19 | 7.19 | -5.52% | 175,944 |
| Aug 13, 2026 | 7.77 | 7.96 | 7.53 | 7.61 | 7.61 | -1.17% | 153,086 |
| Aug 12, 2026 | 8.03 | 8.29 | 7.63 | 7.70 | 7.70 | -6.33% | 176,685 |