Julong Holding Limited (JLHL)
NASDAQ: JLHL · Real-Time Price · USD
6.23
-0.77 (-11.00%)
At close: Jul 31, 2026, 4:00 PM EDT
6.30
+0.07 (1.12%)
After-hours: Jul 31, 2026, 7:55 PM EDT
Julong Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.00 | 7.21 | 6.23 | 6.23 | 6.23 | -11.00% | 118,976 |
| Jul 30, 2026 | 5.83 | 7.39 | 5.59 | 7.00 | 7.00 | 21.74% | 282,933 |
| 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 |
| Jul 1, 2026 | 15.99 | 16.00 | 10.51 | 11.09 | 11.09 | -31.63% | 126,088 |
| Jun 30, 2026 | 15.40 | 16.99 | 15.00 | 16.22 | 16.22 | 0.68% | 23,505 |
| Jun 29, 2026 | 14.01 | 18.20 | 13.76 | 16.11 | 16.11 | 14.13% | 209,793 |
| 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 |