Julong Holding Limited (JLHL)
NASDAQ: JLHL · Real-Time Price · USD
5.86
+0.13 (2.35%)
At close: Mar 9, 2026, 4:00 PM EDT
5.69
-0.17 (-2.97%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Julong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 4.11 | 5.15 | 4.11 | 5.14 | 5.14 | 17.35% | 80,281 |
| Feb 9, 2026 | 4.28 | 4.42 | 4.07 | 4.38 | 4.38 | -0.68% | 26,277 |
| Feb 6, 2026 | 4.04 | 4.95 | 4.04 | 4.41 | 4.41 | 1.85% | 39,442 |
| Feb 5, 2026 | 4.26 | 4.55 | 3.96 | 4.33 | 4.33 | -11.45% | 79,085 |
| Feb 4, 2026 | 4.04 | 5.14 | 3.83 | 4.89 | 4.89 | 15.60% | 229,318 |
| Feb 3, 2026 | 3.78 | 4.52 | 3.70 | 4.23 | 4.23 | -0.24% | 458,622 |
| Feb 2, 2026 | 3.55 | 11.11 | 3.51 | 4.24 | 4.24 | 21.14% | 2,600,494 |
| Jan 30, 2026 | 3.70 | 4.20 | 3.30 | 3.50 | 3.50 | -12.72% | 89,286 |
| Jan 29, 2026 | 4.20 | 4.20 | 4.01 | 4.01 | 4.01 | -4.52% | 935 |
| Jan 28, 2026 | 4.01 | 4.28 | 4.01 | 4.20 | 4.20 | 0.96% | 5,353 |
| Jan 27, 2026 | 4.02 | 4.50 | 4.02 | 4.16 | 4.16 | 2.72% | 8,177 |
| Jan 26, 2026 | 4.30 | 4.32 | 4.01 | 4.05 | 4.05 | -3.34% | 3,598 |
| Jan 23, 2026 | 4.01 | 4.62 | 4.01 | 4.19 | 4.19 | -2.56% | 9,284 |
| Jan 22, 2026 | 4.35 | 4.70 | 4.18 | 4.30 | 4.30 | -5.29% | 14,646 |
| Jan 21, 2026 | 4.50 | 4.84 | 4.39 | 4.54 | 4.54 | 0.44% | 9,027 |
| Jan 20, 2026 | 3.97 | 4.62 | 3.84 | 4.52 | 4.52 | 15.31% | 22,886 |
| Jan 16, 2026 | 4.28 | 4.45 | 3.86 | 3.92 | 3.92 | -8.62% | 4,859 |
| Jan 15, 2026 | 4.41 | 4.77 | 4.15 | 4.29 | 4.29 | -1.61% | 5,132 |
| Jan 14, 2026 | 4.30 | 4.53 | 4.18 | 4.36 | 4.36 | 7.13% | 15,095 |
| Jan 13, 2026 | 4.44 | 4.50 | 4.07 | 4.07 | 4.07 | -2.16% | 6,297 |
| Jan 12, 2026 | 4.06 | 4.48 | 3.93 | 4.16 | 4.16 | 2.46% | 19,328 |
| Jan 9, 2026 | 3.96 | 4.50 | 3.96 | 4.06 | 4.06 | 5.73% | 8,331 |
| Jan 8, 2026 | 3.85 | 4.15 | 3.84 | 3.84 | 3.84 | 2.40% | 6,741 |
| Jan 7, 2026 | 3.81 | 3.85 | 3.68 | 3.75 | 3.75 | -1.83% | 17,769 |
| Jan 6, 2026 | 3.94 | 3.94 | 3.75 | 3.82 | 3.82 | -5.91% | 13,220 |
| Jan 5, 2026 | 3.93 | 4.20 | 3.54 | 4.06 | 4.06 | 5.18% | 26,150 |
| Jan 2, 2026 | 4.00 | 4.10 | 3.75 | 3.86 | 3.86 | -4.22% | 13,716 |
| Dec 31, 2025 | 3.90 | 4.20 | 3.62 | 4.03 | 4.03 | 5.64% | 21,675 |
| Dec 30, 2025 | 3.86 | 4.11 | 3.69 | 3.82 | 3.82 | 1.73% | 20,440 |
| Dec 29, 2025 | 4.28 | 4.28 | 3.63 | 3.75 | 3.75 | -13.59% | 19,925 |
| Dec 26, 2025 | 3.63 | 4.64 | 3.63 | 4.34 | 4.34 | 17.62% | 97,193 |
| Dec 24, 2025 | 3.83 | 3.86 | 3.61 | 3.69 | 3.69 | 2.22% | 11,102 |
| Dec 23, 2025 | 3.61 | 3.89 | 3.31 | 3.61 | 3.61 | -1.63% | 47,191 |
| Dec 22, 2025 | 3.35 | 3.79 | 3.20 | 3.67 | 3.67 | 1.94% | 142,775 |
| Dec 19, 2025 | 3.41 | 5.08 | 3.34 | 3.60 | 3.60 | 18.03% | 1,111,506 |
| Dec 18, 2025 | 3.10 | 3.38 | 2.70 | 3.05 | 3.05 | -2.24% | 82,904 |
| Dec 17, 2025 | 3.29 | 3.38 | 3.12 | 3.12 | 3.12 | -6.02% | 65,194 |
| Dec 16, 2025 | 3.24 | 3.51 | 3.15 | 3.32 | 3.32 | 5.40% | 68,324 |
| Dec 15, 2025 | 3.89 | 3.89 | 3.15 | 3.15 | 3.15 | -19.23% | 43,570 |
| Dec 12, 2025 | 4.14 | 4.20 | 3.58 | 3.90 | 3.90 | -3.70% | 108,956 |
| Dec 11, 2025 | 3.80 | 4.05 | 3.73 | 4.05 | 4.05 | 5.74% | 20,379 |
| Dec 10, 2025 | 4.34 | 4.40 | 3.83 | 3.83 | 3.83 | -11.95% | 30,092 |
| Dec 9, 2025 | 4.52 | 5.00 | 4.12 | 4.35 | 4.35 | -0.91% | 58,086 |
| Dec 8, 2025 | 4.50 | 4.80 | 4.31 | 4.39 | 4.39 | -1.35% | 73,223 |
| Dec 5, 2025 | 4.50 | 4.67 | 4.32 | 4.45 | 4.45 | 2.06% | 38,539 |
| Dec 4, 2025 | 4.37 | 4.37 | 4.29 | 4.36 | 4.36 | -0.91% | 4,830 |
| Dec 3, 2025 | 4.20 | 4.40 | 4.10 | 4.40 | 4.40 | 5.26% | 147,911 |
| Dec 2, 2025 | 4.14 | 4.21 | 4.05 | 4.18 | 4.18 | 3.21% | 28,450 |
| Dec 1, 2025 | 4.01 | 4.15 | 3.90 | 4.05 | 4.05 | 0.25% | 24,577 |
| Nov 28, 2025 | 3.99 | 4.09 | 3.84 | 4.04 | 4.04 | 2.88% | 66,153 |
| Nov 26, 2025 | 3.66 | 4.05 | 3.36 | 3.93 | 3.93 | 5.56% | 162,092 |
| Nov 25, 2025 | 3.44 | 3.80 | 3.44 | 3.72 | 3.72 | 7.83% | 37,420 |
| Nov 24, 2025 | 3.18 | 3.67 | 3.18 | 3.45 | 3.45 | 9.00% | 47,954 |
| Nov 21, 2025 | 3.14 | 3.23 | 3.09 | 3.17 | 3.17 | 0.80% | 45,668 |
| Nov 20, 2025 | 2.95 | 3.19 | 2.88 | 3.14 | 3.14 | 2.61% | 167,515 |
| Nov 19, 2025 | 3.40 | 3.44 | 3.04 | 3.06 | 3.06 | -6.71% | 96,522 |
| Nov 18, 2025 | 4.20 | 4.20 | 3.12 | 3.28 | 3.28 | -23.19% | 100,776 |
| Nov 17, 2025 | 4.05 | 4.29 | 3.99 | 4.27 | 4.27 | 5.96% | 389,910 |
| Nov 14, 2025 | 3.92 | 4.23 | 3.86 | 4.03 | 4.03 | 3.07% | 141,486 |
| Nov 13, 2025 | 4.10 | 4.15 | 3.52 | 3.91 | 3.91 | -2.49% | 190,768 |
| Nov 12, 2025 | 4.00 | 4.05 | 3.87 | 4.01 | 4.01 | 0.50% | 42,830 |
| Nov 11, 2025 | 3.99 | 4.00 | 3.93 | 3.99 | 3.99 | 1.01% | 30,075 |
| Nov 10, 2025 | 3.70 | 4.03 | 3.70 | 3.95 | 3.95 | 2.46% | 176,495 |
| Nov 7, 2025 | 3.77 | 3.97 | 3.77 | 3.86 | 3.86 | -3.38% | 2,912 |
| Nov 6, 2025 | 4.08 | 4.10 | 3.60 | 3.99 | 3.99 | 2.31% | 68,231 |
| Nov 5, 2025 | 4.05 | 4.05 | 3.85 | 3.90 | 3.90 | -3.94% | 56,716 |
| Nov 4, 2025 | 4.00 | 4.19 | 3.90 | 4.06 | 4.06 | 2.53% | 192,562 |
| Nov 3, 2025 | 3.96 | 4.19 | 3.70 | 3.96 | 3.96 | - | 179,009 |
| Oct 31, 2025 | 3.82 | 4.06 | 3.82 | 3.96 | 3.96 | 6.74% | 55,319 |
| Oct 30, 2025 | 3.80 | 3.82 | 3.20 | 3.71 | 3.71 | -2.37% | 134,043 |
| Oct 29, 2025 | 4.10 | 4.33 | 3.60 | 3.80 | 3.80 | -9.22% | 438,016 |
| Oct 28, 2025 | 3.92 | 4.50 | 3.86 | 4.19 | 4.19 | 1.87% | 222,754 |
| Oct 27, 2025 | 3.91 | 4.28 | 3.65 | 4.11 | 4.11 | 7.85% | 89,081 |
| Oct 24, 2025 | 3.52 | 4.19 | 3.30 | 3.81 | 3.81 | 9.17% | 94,806 |
| Oct 23, 2025 | 3.31 | 3.51 | 3.31 | 3.49 | 3.49 | 5.76% | 6,708 |
| Oct 22, 2025 | 3.49 | 3.55 | 3.30 | 3.30 | 3.30 | -4.07% | 5,559 |
| Oct 21, 2025 | 3.53 | 3.61 | 3.44 | 3.44 | 3.44 | -1.43% | 5,986 |
| Oct 20, 2025 | 3.64 | 3.65 | 3.49 | 3.49 | 3.49 | -3.32% | 5,052 |
| Oct 17, 2025 | 3.84 | 3.85 | 3.32 | 3.61 | 3.61 | -6.48% | 70,041 |
| Oct 16, 2025 | 3.90 | 3.99 | 3.86 | 3.86 | 3.86 | -1.53% | 5,265 |
| Oct 15, 2025 | 3.93 | 4.12 | 3.92 | 3.92 | 3.92 | 0.26% | 9,717 |
| Oct 14, 2025 | 4.08 | 4.12 | 3.84 | 3.91 | 3.91 | -3.69% | 9,435 |