Julong Holding Limited (JLHL)
NASDAQ: JLHL · Real-Time Price · USD
9.59
+0.45 (4.92%)
Apr 23, 2026, 10:05 AM EDT - Market open
Julong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.03 | 9.25 | 8.65 | 8.75 | - | -4.27% | 3,746 |
| Apr 22, 2026 | 10.56 | 10.66 | 9.00 | 9.14 | 9.14 | -8.60% | 54,831 |
| Apr 21, 2026 | 10.70 | 12.78 | 7.00 | 10.00 | 10.00 | 5.93% | 643,279 |
| Apr 20, 2026 | 6.56 | 12.92 | 6.55 | 9.44 | 9.44 | 48.66% | 1,456,794 |
| Apr 17, 2026 | 7.21 | 14.52 | 5.70 | 6.35 | 6.35 | -34.67% | 786,427 |
| Apr 16, 2026 | 6.30 | 17.49 | 6.30 | 9.72 | 9.72 | 57.79% | 436,592 |
| 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% | 43,895 |
| Apr 6, 2026 | 5.75 | 6.34 | 5.71 | 5.87 | 5.87 | 2.09% | 47,220 |
| Apr 2, 2026 | 5.87 | 6.46 | 5.75 | 5.75 | 5.75 | -0.17% | 21,908 |
| 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% | 4,341 |
| Mar 30, 2026 | 6.00 | 6.05 | 5.93 | 5.93 | 5.93 | -1.17% | 1,690 |
| 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% | 4,942 |
| Mar 23, 2026 | 5.10 | 5.26 | 4.95 | 5.15 | 5.15 | 4.04% | 17,040 |
| Mar 20, 2026 | 5.01 | 5.08 | 4.70 | 4.95 | 4.95 | -6.95% | 29,007 |
| Mar 19, 2026 | 5.83 | 5.85 | 5.12 | 5.32 | 5.32 | -8.20% | 59,127 |
| 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% | 56,784 |
| 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% | 9,455 |
| 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% | 36,087 |
| 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% | 22,942 |
| Mar 3, 2026 | 5.42 | 5.66 | 5.31 | 5.66 | 5.66 | 1.22% | 29,672 |
| Mar 2, 2026 | 5.44 | 5.96 | 5.44 | 5.59 | 5.59 | -1.89% | 40,149 |
| Feb 27, 2026 | 6.15 | 6.15 | 5.61 | 5.70 | 5.70 | -1.55% | 37,206 |
| Feb 26, 2026 | 6.08 | 6.38 | 5.79 | 5.79 | 5.79 | -10.51% | 42,721 |
| Feb 25, 2026 | 5.70 | 6.50 | 5.57 | 6.47 | 6.47 | 21.85% | 46,265 |
| Feb 24, 2026 | 5.80 | 5.80 | 5.26 | 5.31 | 5.31 | -2.75% | 7,254 |
| Feb 23, 2026 | 5.50 | 5.80 | 5.40 | 5.46 | 5.46 | -5.04% | 9,709 |
| Feb 20, 2026 | 5.51 | 6.40 | 5.30 | 5.75 | 5.75 | 5.31% | 39,018 |
| Feb 19, 2026 | 5.84 | 6.39 | 5.45 | 5.46 | 5.46 | -7.46% | 14,190 |
| Feb 18, 2026 | 4.83 | 6.50 | 4.83 | 5.90 | 5.90 | 16.14% | 63,023 |
| Feb 17, 2026 | 5.37 | 5.60 | 5.04 | 5.08 | 5.08 | -6.45% | 8,627 |
| Feb 13, 2026 | 5.56 | 5.88 | 5.42 | 5.43 | 5.43 | -3.38% | 28,217 |
| Feb 12, 2026 | 5.84 | 6.58 | 5.16 | 5.62 | 5.62 | -2.26% | 35,339 |
| Feb 11, 2026 | 4.90 | 6.84 | 4.76 | 5.75 | 5.75 | 11.87% | 110,236 |