Julong Holding Limited (JLHL)
NASDAQ: JLHL · Real-Time Price · USD
14.12
0.00 (-0.04%)
At close: Jun 26, 2026, 4:00 PM EDT
13.60
-0.52 (-3.65%)
After-hours: Jun 26, 2026, 7:53 PM EDT
Julong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.10 | 14.56 | 12.65 | 14.12 | 14.12 | -0.04% | 80,969 |
| Jun 25, 2026 | 15.11 | 16.36 | 13.73 | 14.12 | 14.12 | 6.57% | 66,640 |
| Jun 24, 2026 | 20.97 | 22.20 | 9.83 | 13.25 | 13.25 | -32.05% | 125,184 |
| Jun 23, 2026 | 26.64 | 29.50 | 16.51 | 19.50 | 19.50 | -26.28% | 73,799 |
| 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 |
| 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% | 43,922 |
| Apr 6, 2026 | 5.75 | 6.34 | 5.71 | 5.87 | 5.87 | 2.09% | 47,225 |
| Apr 2, 2026 | 5.87 | 6.46 | 5.75 | 5.75 | 5.75 | -0.17% | 21,909 |
| 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% | 4,342 |
| Mar 30, 2026 | 6.00 | 6.05 | 5.93 | 5.93 | 5.93 | -1.17% | 1,695 |
| 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% | 4,943 |
| Mar 23, 2026 | 5.10 | 5.26 | 4.95 | 5.15 | 5.15 | 4.04% | 17,342 |
| Mar 20, 2026 | 5.01 | 5.08 | 4.70 | 4.95 | 4.95 | -6.95% | 29,009 |
| Mar 19, 2026 | 5.83 | 5.85 | 5.12 | 5.32 | 5.32 | -8.20% | 59,135 |
| 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% | 57,931 |
| 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% | 9,916 |
| Mar 9, 2026 | 5.63 | 6.16 | 5.61 | 5.86 | 5.86 | 2.35% | 61,462 |
| Mar 6, 2026 | 5.68 | 6.23 | 5.41 | 5.73 | 5.73 | -4.02% | 36,089 |
| 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% | 22,959 |
| Mar 3, 2026 | 5.42 | 5.66 | 5.31 | 5.66 | 5.66 | 1.22% | 30,082 |
| Mar 2, 2026 | 5.44 | 5.96 | 5.44 | 5.59 | 5.59 | -1.89% | 40,202 |
| Feb 27, 2026 | 6.15 | 6.15 | 5.61 | 5.70 | 5.70 | -1.55% | 37,219 |
| Feb 26, 2026 | 6.08 | 6.38 | 5.79 | 5.79 | 5.79 | -10.51% | 42,739 |
| Feb 25, 2026 | 5.70 | 6.50 | 5.57 | 6.47 | 6.47 | 21.85% | 46,275 |
| Feb 24, 2026 | 5.80 | 5.80 | 5.26 | 5.31 | 5.31 | -2.75% | 7,267 |
| Feb 23, 2026 | 5.50 | 5.80 | 5.40 | 5.46 | 5.46 | -5.04% | 9,715 |
| Feb 20, 2026 | 5.51 | 6.40 | 5.30 | 5.75 | 5.75 | 5.31% | 39,343 |
| Feb 19, 2026 | 5.84 | 6.39 | 5.45 | 5.46 | 5.46 | -7.46% | 14,232 |
| Feb 18, 2026 | 4.83 | 6.50 | 4.83 | 5.90 | 5.90 | 16.14% | 67,389 |
| Feb 17, 2026 | 5.37 | 5.60 | 5.04 | 5.08 | 5.08 | -6.45% | 9,163 |
| Feb 13, 2026 | 5.56 | 5.88 | 5.42 | 5.43 | 5.43 | -3.38% | 28,276 |
| Feb 12, 2026 | 5.84 | 6.58 | 5.16 | 5.62 | 5.62 | -2.26% | 38,124 |
| Feb 11, 2026 | 4.90 | 6.84 | 4.76 | 5.75 | 5.75 | 11.87% | 111,074 |
| Feb 10, 2026 | 4.11 | 5.15 | 4.11 | 5.14 | 5.14 | 17.35% | 82,378 |
| Feb 9, 2026 | 4.28 | 4.42 | 4.07 | 4.38 | 4.38 | -0.68% | 27,220 |
| Feb 6, 2026 | 4.04 | 4.95 | 4.04 | 4.41 | 4.41 | 1.85% | 40,037 |
| Feb 5, 2026 | 4.26 | 4.55 | 3.96 | 4.33 | 4.33 | -11.45% | 80,370 |
| Feb 4, 2026 | 4.04 | 5.14 | 3.83 | 4.89 | 4.89 | 15.60% | 241,151 |
| Feb 3, 2026 | 3.78 | 4.52 | 3.70 | 4.23 | 4.23 | -0.24% | 465,006 |