Julong Holding Limited (JLHL)
NASDAQ: JLHL · Real-Time Price · USD
10.74
+0.59 (5.81%)
At close: Apr 28, 2026, 4:00 PM EDT
9.80
-0.94 (-8.75%)
Pre-market: Apr 29, 2026, 8:17 AM EDT
Julong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.62 | 14.50 | 10.14 | 10.74 | 10.74 | 5.81% | 262,530 |
| 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 | 2.34% | 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 |
| Feb 2, 2026 | 3.55 | 11.11 | 3.51 | 4.24 | 4.24 | 21.14% | 2,794,278 |
| Jan 30, 2026 | 3.70 | 4.20 | 3.30 | 3.50 | 3.50 | -12.72% | 89,287 |
| Jan 29, 2026 | 4.20 | 4.20 | 4.01 | 4.01 | 4.01 | -4.52% | 936 |
| 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% | 8,185 |
| Jan 26, 2026 | 4.30 | 4.32 | 4.01 | 4.05 | 4.05 | -3.34% | 3,599 |
| 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 |