Julong Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	17.94	26.90	15.20	25.28	-	33.76%	42,880
Jun 1, 2026	19.20	20.20	16.81	18.90	18.90	-3.52%	15,556
May 29, 2026	23.00	23.00	18.90	19.59	19.59	-14.83%	16,504
May 28, 2026	20.32	26.70	19.31	23.00	23.00	2.50%	41,698
May 27, 2026	18.10	24.20	16.50	22.44	22.44	16.94%	49,638
May 26, 2026	20.25	20.40	14.71	19.19	19.19	-1.59%	33,672
May 22, 2026	19.80	21.50	13.00	19.50	19.50	-11.36%	32,593
May 21, 2026	24.69	25.00	17.50	22.00	22.00	-10.90%	34,981
May 20, 2026	25.78	27.48	22.89	24.69	24.69	0.37%	28,099
May 19, 2026	22.00	26.00	22.00	24.60	24.60	6.96%	15,040
May 18, 2026	25.18	32.85	21.75	23.00	23.00	-1.12%	64,230
May 15, 2026	21.29	30.85	20.10	23.26	23.26	17.59%	83,763
May 14, 2026	18.01	21.00	17.64	19.78	19.78	16.35%	55,209
May 13, 2026	17.00	20.90	16.41	17.00	17.00	3.66%	50,642
May 12, 2026	16.30	20.02	14.02	16.40	16.40	-5.20%	51,803
May 11, 2026	18.48	19.01	17.25	17.30	17.30	-8.95%	20,706
May 8, 2026	19.28	21.30	18.00	19.00	19.00	-0.31%	16,283
May 7, 2026	23.69	24.98	16.50	19.06	19.06	-14.22%	41,698
May 6, 2026	24.39	27.50	21.18	22.22	22.22	5.56%	55,004
May 5, 2026	17.68	23.46	17.68	21.05	21.05	6.37%	85,533
May 4, 2026	10.50	21.08	9.56	19.79	19.79	72.84%	411,803
May 1, 2026	11.95	12.17	11.27	11.45	11.45	-2.22%	27,994
Apr 30, 2026	13.92	15.00	11.20	11.71	11.71	-16.12%	51,268
Apr 29, 2026	10.38	14.19	10.16	13.96	13.96	29.98%	324,822
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