Julong Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	41.00	41.87	21.40	26.45	26.45	-33.36%	71,868
Jun 18, 2026	31.99	39.69	31.47	39.69	39.69	18.83%	46,755
Jun 17, 2026	26.82	38.74	26.82	33.40	33.40	39.46%	31,791
Jun 16, 2026	20.89	23.95	18.71	23.95	23.95	12.92%	41,095
Jun 15, 2026	23.90	23.90	20.39	21.21	21.21	-11.62%	14,170
Jun 12, 2026	25.00	25.75	21.54	24.00	24.00	-4.38%	14,020
Jun 11, 2026	26.12	28.73	25.00	25.10	25.10	-0.08%	12,032
Jun 10, 2026	25.49	31.50	23.00	25.12	25.12	-12.17%	13,579
Jun 9, 2026	44.46	51.69	18.43	28.60	28.60	-33.66%	97,788
Jun 8, 2026	55.55	57.95	42.62	43.11	43.11	-3.77%	44,663
Jun 5, 2026	35.00	51.17	35.00	44.80	44.80	23.59%	50,844
Jun 4, 2026	33.08	36.30	26.60	36.25	36.25	5.26%	33,657
Jun 3, 2026	22.23	42.45	21.87	34.44	34.44	53.89%	136,480
Jun 2, 2026	17.94	26.90	15.20	22.38	22.38	18.41%	51,387
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