Julong Holding Limited (JLHL)
NASDAQ: JLHL · Real-Time Price · USD
18.90
+2.50 (15.24%)
May 13, 2026, 12:25 PM EDT - Market open
Julong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 17.00 | 19.88 | 16.41 | 18.49 | - | 12.74% | 11,846 |
| May 12, 2026 | 16.30 | 20.02 | 14.02 | 16.40 | 16.40 | -5.20% | 51,176 |
| May 11, 2026 | 18.48 | 19.01 | 17.25 | 17.30 | 17.30 | -8.95% | 18,842 |
| May 8, 2026 | 19.28 | 21.30 | 18.00 | 19.00 | 19.00 | -0.31% | 15,908 |
| May 7, 2026 | 23.69 | 24.98 | 16.50 | 19.06 | 19.06 | -14.22% | 40,966 |
| May 6, 2026 | 24.39 | 27.50 | 21.18 | 22.22 | 22.22 | 5.56% | 54,596 |
| May 5, 2026 | 17.68 | 23.46 | 17.68 | 21.05 | 21.05 | 6.37% | 84,419 |
| May 4, 2026 | 10.50 | 21.08 | 9.56 | 19.79 | 19.79 | 72.84% | 388,176 |
| May 1, 2026 | 11.95 | 12.17 | 11.27 | 11.45 | 11.45 | -2.22% | 27,500 |
| Apr 30, 2026 | 13.92 | 15.00 | 11.20 | 11.71 | 11.71 | -16.12% | 50,145 |
| Apr 29, 2026 | 10.38 | 14.19 | 10.16 | 13.96 | 13.96 | 29.98% | 323,987 |
| Apr 28, 2026 | 10.62 | 14.50 | 10.14 | 10.74 | 10.74 | 5.81% | 262,620 |
| Apr 27, 2026 | 10.39 | 10.49 | 9.50 | 10.15 | 10.15 | 4.32% | 17,861 |
| Apr 24, 2026 | 9.87 | 10.50 | 9.71 | 9.73 | 9.73 | 1.78% | 20,146 |
| Apr 23, 2026 | 8.91 | 10.95 | 8.91 | 9.56 | 9.56 | 4.60% | 83,636 |
| Apr 22, 2026 | 10.56 | 10.66 | 9.00 | 9.14 | 9.14 | -8.60% | 59,218 |
| Apr 21, 2026 | 10.70 | 12.78 | 7.00 | 10.00 | 10.00 | 5.93% | 649,634 |
| Apr 20, 2026 | 6.56 | 12.92 | 6.55 | 9.44 | 9.44 | 48.66% | 1,477,700 |
| Apr 17, 2026 | 7.21 | 14.52 | 5.70 | 6.35 | 6.35 | -34.67% | 796,057 |
| Apr 16, 2026 | 6.30 | 17.49 | 6.30 | 9.72 | 9.72 | 57.79% | 536,130 |
| Apr 15, 2026 | 6.09 | 6.16 | 6.09 | 6.16 | 6.16 | 4.41% | 1,353 |
| Apr 14, 2026 | 6.11 | 6.11 | 5.71 | 5.90 | 5.90 | -1.01% | 27,104 |
| Apr 13, 2026 | 5.65 | 6.04 | 5.65 | 5.96 | 5.96 | -0.67% | 42,947 |
| Apr 10, 2026 | 6.19 | 6.19 | 5.83 | 6.00 | 6.00 | 2.21% | 29,291 |
| Apr 9, 2026 | 6.15 | 6.15 | 5.87 | 5.87 | 5.87 | 1.91% | 31,778 |
| Apr 8, 2026 | 6.59 | 6.59 | 5.65 | 5.76 | 5.76 | -2.04% | 47,204 |
| Apr 7, 2026 | 5.90 | 6.49 | 5.76 | 5.88 | 5.88 | 0.17% | 43,922 |
| Apr 6, 2026 | 5.75 | 6.34 | 5.71 | 5.87 | 5.87 | 2.09% | 47,225 |
| Apr 2, 2026 | 5.87 | 6.46 | 5.75 | 5.75 | 5.75 | -0.17% | 21,909 |
| Apr 1, 2026 | 6.20 | 6.20 | 5.43 | 5.76 | 5.76 | -3.36% | 2,423 |
| Mar 31, 2026 | 5.90 | 5.97 | 5.90 | 5.96 | 5.96 | 0.51% | 4,342 |
| Mar 30, 2026 | 6.00 | 6.05 | 5.93 | 5.93 | 5.93 | -1.17% | 1,695 |
| Mar 27, 2026 | 5.36 | 6.00 | 5.36 | 6.00 | 6.00 | 2.04% | 1,398 |
| Mar 26, 2026 | 5.68 | 5.88 | 5.68 | 5.88 | 5.88 | 9.29% | 1,031 |
| Mar 25, 2026 | 5.00 | 5.80 | 5.00 | 5.38 | 5.38 | -0.37% | 2,736 |
| Mar 24, 2026 | 5.07 | 5.40 | 4.98 | 5.40 | 5.40 | 4.85% | 4,943 |
| Mar 23, 2026 | 5.10 | 5.26 | 4.95 | 5.15 | 5.15 | 4.04% | 17,342 |
| Mar 20, 2026 | 5.01 | 5.08 | 4.70 | 4.95 | 4.95 | -6.95% | 29,009 |
| Mar 19, 2026 | 5.83 | 5.85 | 5.12 | 5.32 | 5.32 | -8.20% | 59,135 |
| Mar 18, 2026 | 5.87 | 5.87 | 5.55 | 5.80 | 5.80 | -0.60% | 1,924 |
| Mar 17, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.34% | 2,147 |
| Mar 16, 2026 | 5.94 | 5.94 | 5.81 | 5.81 | 5.81 | - | 3,685 |
| Mar 13, 2026 | 6.03 | 6.03 | 5.81 | 5.81 | 5.81 | -1.53% | 18,971 |
| Mar 12, 2026 | 6.04 | 6.21 | 5.90 | 5.90 | 5.90 | -5.30% | 57,931 |
| Mar 11, 2026 | 5.90 | 6.23 | 5.74 | 6.23 | 6.23 | 2.64% | 32,708 |
| Mar 10, 2026 | 5.83 | 6.12 | 5.71 | 6.07 | 6.07 | 3.51% | 9,916 |
| Mar 9, 2026 | 5.63 | 6.16 | 5.61 | 5.86 | 5.86 | 2.34% | 61,462 |
| Mar 6, 2026 | 5.68 | 6.23 | 5.41 | 5.73 | 5.73 | -4.02% | 36,089 |
| Mar 5, 2026 | 5.46 | 6.00 | 5.35 | 5.97 | 5.97 | 6.23% | 17,955 |
| Mar 4, 2026 | 5.59 | 5.90 | 5.59 | 5.62 | 5.62 | -0.71% | 22,959 |