Julong Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	14.06	17.83	7.32	11.73	11.73	-8.29%	16,971,981
Jul 9, 2026	3.73	14.90	3.72	12.79	12.79	317.97%	73,396,239
Jul 8, 2026	4.15	4.17	3.06	3.06	3.06	-29.17%	708,520
Jul 7, 2026	3.85	5.52	3.79	4.32	4.32	17.07%	3,734,315
Jul 6, 2026	9.16	9.44	3.30	3.69	3.69	-49.66%	3,138,651
Jul 2, 2026	10.57	10.88	7.03	7.33	7.33	-33.90%	134,849
Jul 1, 2026	15.99	16.00	10.51	11.09	11.09	-31.63%	122,171
Jun 30, 2026	15.40	16.99	15.00	16.22	16.22	0.68%	23,439
Jun 29, 2026	14.01	18.20	13.76	16.11	16.11	14.13%	209,770
Jun 26, 2026	14.10	14.56	12.65	14.12	14.12	-0.04%	81,667
Jun 25, 2026	15.11	16.36	13.73	14.12	14.12	6.57%	67,186
Jun 24, 2026	20.97	22.20	9.83	13.25	13.25	-32.05%	144,816
Jun 23, 2026	26.64	29.50	16.51	19.50	19.50	-26.28%	74,729
Jun 22, 2026	41.00	41.87	21.40	26.45	26.45	-33.36%	72,321
Jun 18, 2026	31.99	39.69	31.47	39.69	39.69	18.83%	47,365
Jun 17, 2026	26.82	38.74	26.82	33.40	33.40	39.46%	32,223
Jun 16, 2026	20.89	23.95	18.71	23.95	23.95	12.92%	42,118
Jun 15, 2026	23.90	23.90	20.39	21.21	21.21	-11.62%	14,373
Jun 12, 2026	25.00	25.75	21.54	24.00	24.00	-4.38%	14,075
Jun 11, 2026	26.12	28.73	25.00	25.10	25.10	-0.08%	12,583
Jun 10, 2026	25.49	31.50	23.00	25.12	25.12	-12.17%	13,735
Jun 9, 2026	44.46	51.69	18.43	28.60	28.60	-33.66%	98,063
Jun 8, 2026	55.55	57.95	42.62	43.11	43.11	-3.77%	44,928
Jun 5, 2026	35.00	51.17	35.00	44.80	44.80	23.59%	51,403
Jun 4, 2026	33.08	36.30	26.60	36.25	36.25	5.26%	34,081
Jun 3, 2026	22.23	42.45	21.87	34.44	34.44	53.89%	137,273
Jun 2, 2026	17.94	26.90	15.20	22.38	22.38	18.41%	52,235
Jun 1, 2026	19.20	20.20	16.81	18.90	18.90	-3.52%	15,557
May 29, 2026	23.00	23.00	18.90	19.59	19.59	-14.83%	16,513
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