Julong Holding Limited (JLHL)
NASDAQ: JLHL · Real-Time Price · USD
6.09
+0.06 (1.00%)
At close: Sep 11, 2026, 4:00 PM EDT
6.15
+0.06 (0.99%)
After-hours: Sep 11, 2026, 7:49 PM EDT
Julong Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.12 | 6.19 | 6.07 | 6.09 | 6.09 | 1.00% | 54,006 |
| Sep 10, 2026 | 6.10 | 6.17 | 6.01 | 6.03 | 6.03 | -3.21% | 80,818 |
| Sep 9, 2026 | 6.13 | 6.45 | 6.05 | 6.23 | 6.23 | 1.80% | 147,008 |
| Sep 8, 2026 | 6.15 | 6.30 | 6.11 | 6.12 | 6.12 | 0.49% | 88,263 |
| Sep 4, 2026 | 6.20 | 6.32 | 6.07 | 6.09 | 6.09 | -1.46% | 96,171 |
| 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 |
| Aug 11, 2026 | 8.26 | 8.90 | 8.20 | 8.22 | 8.22 | -1.32% | 153,822 |
| Aug 10, 2026 | 8.63 | 8.78 | 8.33 | 8.33 | 8.33 | -5.88% | 133,881 |
| Aug 7, 2026 | 8.03 | 10.43 | 8.00 | 8.85 | 8.85 | 2.91% | 891,443 |
| Aug 6, 2026 | 8.34 | 8.93 | 7.80 | 8.60 | 8.60 | -8.02% | 756,598 |
| Aug 5, 2026 | 7.01 | 16.14 | 7.00 | 9.35 | 9.35 | 72.51% | 33,241,742 |
| Aug 4, 2026 | 6.26 | 6.35 | 5.17 | 5.42 | 5.42 | -12.72% | 133,639 |
| Aug 3, 2026 | 6.12 | 6.55 | 6.12 | 6.21 | 6.21 | -0.32% | 85,779 |
| Jul 31, 2026 | 7.00 | 7.21 | 6.23 | 6.23 | 6.23 | -11.00% | 127,179 |
| Jul 30, 2026 | 5.83 | 7.39 | 5.59 | 7.00 | 7.00 | 21.74% | 286,067 |
| Jul 29, 2026 | 5.82 | 5.93 | 5.50 | 5.75 | 5.75 | -2.87% | 99,079 |
| Jul 28, 2026 | 6.09 | 6.18 | 5.70 | 5.92 | 5.92 | -5.13% | 114,697 |
| Jul 27, 2026 | 6.16 | 7.41 | 5.93 | 6.24 | 6.24 | 2.63% | 335,331 |
| Jul 24, 2026 | 6.25 | 6.45 | 5.67 | 6.08 | 6.08 | -2.09% | 226,489 |
| Jul 23, 2026 | 6.85 | 7.00 | 6.00 | 6.21 | 6.21 | -11.03% | 229,872 |
| Jul 22, 2026 | 7.62 | 7.62 | 6.62 | 6.98 | 6.98 | -10.05% | 346,604 |
| Jul 21, 2026 | 8.67 | 8.67 | 7.22 | 7.76 | 7.76 | -9.87% | 504,933 |
| Jul 20, 2026 | 9.08 | 9.32 | 8.36 | 8.61 | 8.61 | -7.91% | 544,004 |
| Jul 17, 2026 | 9.70 | 10.69 | 8.70 | 9.35 | 9.35 | 10.78% | 3,173,887 |
| Jul 16, 2026 | 9.50 | 9.78 | 8.13 | 8.44 | 8.44 | -21.49% | 786,920 |
| Jul 15, 2026 | 8.55 | 12.40 | 8.06 | 10.75 | 10.75 | 36.08% | 10,623,868 |
| Jul 14, 2026 | 7.83 | 10.43 | 7.52 | 7.90 | 7.90 | -4.70% | 2,009,101 |
| Jul 13, 2026 | 9.40 | 12.54 | 7.50 | 8.29 | 8.29 | -29.33% | 2,866,833 |
| Jul 10, 2026 | 14.06 | 17.83 | 7.32 | 11.73 | 11.73 | -8.29% | 17,605,265 |
| Jul 9, 2026 | 3.73 | 14.90 | 3.72 | 12.79 | 12.79 | 317.97% | 80,846,874 |
| Jul 8, 2026 | 4.15 | 4.17 | 3.06 | 3.06 | 3.06 | -29.17% | 828,641 |
| Jul 7, 2026 | 3.85 | 5.52 | 3.79 | 4.32 | 4.32 | 17.07% | 3,800,092 |
| Jul 6, 2026 | 9.16 | 9.44 | 3.30 | 3.69 | 3.69 | -49.66% | 5,002,176 |
| Jul 2, 2026 | 10.57 | 10.88 | 7.03 | 7.33 | 7.33 | -33.90% | 149,933 |