Julong Holding Limited (JLHL)
NASDAQ: JLHL · Real-Time Price · USD
5.55
-0.54 (-8.87%)
At close: Nov 10, 2026, 4:00 PM EST
5.43
-0.12 (-2.16%)
Pre-market: Nov 11, 2026, 7:08 AM EST
Julong Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.97 | 5.97 | 5.24 | 5.55 | 5.55 | -8.87% | 56,003 |
| Nov 9, 2026 | 5.99 | 6.40 | 5.83 | 6.09 | 6.09 | -1.30% | 65,668 |
| Nov 6, 2026 | 6.26 | 6.61 | 6.00 | 6.17 | 6.17 | -6.80% | 73,911 |
| Nov 5, 2026 | 8.00 | 8.20 | 5.22 | 6.62 | 6.62 | -6.76% | 897,794 |
| Nov 4, 2026 | 6.77 | 7.47 | 6.51 | 7.10 | 7.10 | 7.41% | 2,303,785 |
| Nov 3, 2026 | 5.84 | 7.40 | 5.84 | 6.61 | 6.61 | 13.18% | 192,555 |
| Nov 2, 2026 | 5.76 | 6.02 | 5.65 | 5.84 | 5.84 | 2.28% | 66,502 |
| Oct 30, 2026 | 5.37 | 6.00 | 5.24 | 5.71 | 5.71 | 5.55% | 70,330 |
| Oct 29, 2026 | 5.61 | 5.74 | 5.31 | 5.41 | 5.41 | -4.25% | 31,389 |
| Oct 28, 2026 | 5.60 | 5.90 | 5.56 | 5.65 | 5.65 | 1.99% | 33,427 |
| Oct 27, 2026 | 5.09 | 5.87 | 5.09 | 5.54 | 5.54 | 8.63% | 85,533 |
| Oct 26, 2026 | 4.85 | 5.26 | 4.83 | 5.10 | 5.10 | 3.87% | 50,476 |
| Oct 23, 2026 | 4.81 | 5.02 | 4.70 | 4.91 | 4.91 | -0.61% | 100,393 |
| Oct 22, 2026 | 4.70 | 5.14 | 4.64 | 4.94 | 4.94 | 3.13% | 58,773 |
| 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% | 64,491 |
| Oct 19, 2026 | 4.64 | 4.75 | 4.58 | 4.70 | 4.70 | 0.86% | 71,356 |
| Oct 16, 2026 | 4.80 | 4.81 | 4.62 | 4.66 | 4.66 | -2.31% | 56,259 |
| Oct 15, 2026 | 4.34 | 4.80 | 4.34 | 4.77 | 4.77 | 3.70% | 49,504 |
| Oct 14, 2026 | 4.76 | 4.87 | 4.54 | 4.60 | 4.60 | -10.68% | 111,057 |
| Oct 13, 2026 | 4.27 | 6.17 | 4.27 | 5.15 | 5.15 | 16.78% | 1,503,513 |
| Oct 12, 2026 | 4.33 | 4.49 | 4.25 | 4.41 | 4.41 | 0.46% | 36,328 |
| Oct 9, 2026 | 4.32 | 4.45 | 4.28 | 4.39 | 4.39 | 2.57% | 49,110 |
| Oct 8, 2026 | 4.22 | 4.48 | 4.12 | 4.28 | 4.28 | -1.83% | 83,822 |
| Oct 7, 2026 | 4.03 | 4.37 | 3.93 | 4.36 | 4.36 | 3.81% | 92,394 |
| Oct 6, 2026 | 3.87 | 4.28 | 3.86 | 4.20 | 4.20 | 6.60% | 74,600 |
| Oct 5, 2026 | 3.84 | 3.99 | 3.83 | 3.94 | 3.94 | -1.25% | 79,292 |
| 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 |