Julong Holding Limited Class A JLHL
NASDAQ · United States · Commercial Services
$3.99+0.02 (+0.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.94 | -0.63% | $4.10 | $4.10 | $3.87 | 97.76K |
| 2026-10-01 | $3.97 | +7.30% | $4.02 | $4.80 | $3.83 | 668.50K |
| 2026-09-30 | $3.70 | -8.19% | $4.00 | $4.00 | $3.54 | 293.90K |
| 2026-09-29 | $4.03 | -31.93% | $3.94 | $4.55 | $3.57 | 881.30K |
| 2026-09-28 | $5.92 | +2.33% | $5.73 | $5.98 | $5.70 | 41.40K |
| 2026-09-25 | $5.78 | -0.09% | $5.79 | $6.00 | $5.69 | 52.30K |
| 2026-09-24 | $5.79 | +2.84% | $5.55 | $5.83 | $5.54 | 67.60K |
| 2026-09-23 | $5.63 | +1.08% | $5.57 | $5.74 | $5.49 | 93.40K |
| 2026-09-22 | $5.57 | +2.58% | $5.49 | $5.59 | $5.44 | 65.10K |
| 2026-09-21 | $5.43 | -1.09% | $5.54 | $5.75 | $5.43 | 59.70K |
| 2026-09-18 | $5.49 | +0.73% | $5.46 | $5.62 | $5.30 | 59.00K |
| 2026-09-17 | $5.45 | -1.09% | $5.56 | $5.61 | $5.44 | 55.50K |
| 2026-09-16 | $5.51 | -1.61% | $5.62 | $5.69 | $5.49 | 71.30K |
| 2026-09-15 | $5.60 | -3.61% | $5.80 | $5.89 | $5.57 | 73.90K |
| 2026-09-14 | $5.81 | -4.60% | $6.00 | $6.07 | $5.80 | 54.30K |
| 2026-09-11 | $6.09 | +1.00% | $6.12 | $6.19 | $6.07 | 55.30K |
| 2026-09-10 | $6.03 | -3.21% | $6.10 | $6.17 | $6.01 | 81.70K |
| 2026-09-09 | $6.23 | +1.80% | $6.13 | $6.45 | $6.05 | 149.80K |
| 2026-09-08 | $6.12 | +0.49% | $6.15 | $6.30 | $6.11 | 89.50K |
| 2026-09-04 | $6.09 | -1.46% | $6.20 | $6.32 | $6.07 | 98.10K |
| 2026-09-03 | $6.18 | -2.37% | $6.20 | $6.29 | $5.92 | 269.30K |
| 2026-09-02 | $6.33 | +12.63% | $7.10 | $7.63 | $6.18 | 11.75M |
| 2026-09-01 | $5.62 | -6.33% | $5.91 | $6.20 | $5.62 | 96.70K |
| 2026-08-31 | $6.00 | -4.46% | $6.27 | $6.37 | $6.00 | 96.10K |
| 2026-08-28 | $6.28 | -4.41% | $6.47 | $6.52 | $6.27 | 51.50K |
| 2026-08-27 | $6.57 | +4.12% | $6.51 | $6.65 | $6.30 | 106.40K |
| 2026-08-26 | $6.31 | -3.81% | $6.53 | $6.70 | $6.27 | 96.00K |
| 2026-08-25 | $6.56 | +3.96% | $6.32 | $6.77 | $6.20 | 129.00K |
| 2026-08-24 | $6.31 | -4.39% | $7.02 | $7.03 | $6.25 | 271.00K |
| 2026-08-21 | $6.60 | -5.58% | $6.89 | $6.91 | $6.57 | 84.80K |
| 2026-08-20 | $6.99 | -1.27% | $6.97 | $7.24 | $6.74 | 147.90K |
| 2026-08-19 | $7.08 | -7.33% | $7.44 | $7.52 | $7.05 | 134.80K |
| 2026-08-18 | $7.64 | +1.87% | $8.00 | $8.25 | $7.40 | 254.20K |
| 2026-08-17 | $7.50 | +4.31% | $8.86 | $9.00 | $7.24 | 829.50K |
| 2026-08-14 | $7.19 | -5.52% | $7.60 | $7.92 | $7.06 | 175.90K |
| 2026-08-13 | $7.61 | -1.17% | $7.77 | $7.96 | $7.53 | 153.10K |
| 2026-08-12 | $7.70 | -6.33% | $8.03 | $8.29 | $7.63 | 176.70K |
| 2026-08-11 | $8.22 | -1.32% | $8.26 | $8.90 | $8.20 | 153.80K |
| 2026-08-10 | $8.33 | -5.88% | $8.63 | $8.78 | $8.33 | 133.90K |
| 2026-08-07 | $8.85 | +2.91% | $8.03 | $10.43 | $8.00 | 891.40K |
| 2026-08-06 | $8.60 | -8.02% | $8.34 | $8.93 | $7.80 | 756.60K |
| 2026-08-05 | $9.35 | +72.51% | $7.01 | $16.14 | $7.00 | 33.24M |
| 2026-08-04 | $5.42 | -12.72% | $6.26 | $6.35 | $5.17 | 133.60K |
| 2026-08-03 | $6.21 | -0.32% | $6.12 | $6.55 | $6.12 | 85.80K |
| 2026-07-31 | $6.23 | -11.00% | $7.00 | $7.21 | $6.23 | 127.20K |
| 2026-07-30 | $7.00 | +21.74% | $5.83 | $7.39 | $5.59 | 281.90K |
| 2026-07-29 | $5.75 | -2.87% | $5.82 | $5.93 | $5.50 | 97.00K |
| 2026-07-28 | $5.92 | -5.13% | $6.09 | $6.18 | $5.70 | 110.40K |
| 2026-07-27 | $6.24 | +2.63% | $6.16 | $7.41 | $5.93 | 333.00K |
| 2026-07-24 | $6.08 | -2.09% | $6.25 | $6.45 | $5.67 | 226.50K |
| 2026-07-23 | $6.21 | -11.03% | $6.85 | $7.00 | $6.00 | 229.90K |
| 2026-07-22 | $6.98 | -10.05% | $7.62 | $7.62 | $6.62 | 346.60K |
| 2026-07-21 | $7.76 | -9.87% | $8.67 | $8.67 | $7.22 | 504.90K |
| 2026-07-20 | $8.61 | -7.91% | $9.08 | $9.32 | $8.36 | 544.00K |
| 2026-07-17 | $9.35 | +10.78% | $9.70 | $10.69 | $8.70 | 3.17M |
| 2026-07-16 | $8.44 | -21.49% | $9.50 | $9.78 | $8.13 | 786.90K |
| 2026-07-15 | $10.75 | +36.08% | $8.55 | $12.40 | $8.06 | 10.62M |
| 2026-07-14 | $7.90 | -4.70% | $7.83 | $10.43 | $7.52 | 2.01M |
| 2026-07-13 | $8.29 | -29.33% | $9.40 | $12.54 | $7.50 | 2.87M |
| 2026-07-10 | $11.73 | -8.29% | $14.06 | $17.83 | $7.32 | 17.61M |
| 2026-07-09 | $12.79 | +317.97% | $3.73 | $14.90 | $3.72 | 80.85M |
| 2026-07-08 | $3.06 | -29.17% | $4.15 | $4.17 | $3.06 | 828.60K |
| 2026-07-07 | $4.32 | +17.07% | $3.85 | $5.52 | $3.79 | 3.80M |
| 2026-07-06 | $3.69 | -49.66% | $9.16 | $9.44 | $3.30 | 5.00M |
| 2026-07-02 | $7.33 | -33.90% | $10.57 | $10.88 | $7.03 | 140.10K |
| 2026-07-01 | $11.09 | -31.63% | $15.99 | $16.00 | $10.51 | 126.10K |
| 2026-06-30 | $16.22 | +0.68% | $15.40 | $16.99 | $15.00 | 23.40K |
| 2026-06-29 | $16.11 | +14.13% | $14.01 | $18.20 | $13.76 | 209.80K |
| 2026-06-26 | $14.11 | -0.04% | $14.10 | $14.56 | $12.65 | 81.70K |
| 2026-06-25 | $14.12 | +6.57% | $15.11 | $16.35 | $13.73 | 67.10K |
| 2026-06-24 | $13.25 | -32.05% | $20.97 | $22.20 | $9.83 | 144.80K |
| 2026-06-23 | $19.50 | -26.28% | $26.64 | $29.50 | $16.51 | 74.40K |
| 2026-06-22 | $26.45 | -33.36% | $41.00 | $41.87 | $21.40 | 72.20K |
| 2026-06-18 | $39.69 | +18.83% | $31.99 | $39.69 | $31.47 | 47.30K |
| 2026-06-17 | $33.40 | +39.46% | $26.82 | $38.74 | $26.82 | 32.20K |
| 2026-06-16 | $23.95 | +12.92% | $20.89 | $23.95 | $18.71 | 41.80K |
| 2026-06-15 | $21.21 | -11.63% | $23.90 | $23.90 | $20.39 | 14.40K |
| 2026-06-12 | $24.00 | -4.38% | $25.00 | $25.75 | $21.54 | 14.00K |
| 2026-06-11 | $25.10 | -0.08% | $26.12 | $28.73 | $25.00 | 12.50K |
| 2026-06-10 | $25.12 | -12.17% | $25.49 | $31.50 | $23.00 | 13.70K |
| 2026-06-09 | $28.60 | -33.66% | $44.46 | $51.69 | $18.43 | 97.90K |
| 2026-06-08 | $43.11 | -3.77% | $55.55 | $57.95 | $42.62 | 44.80K |
| 2026-06-05 | $44.80 | +23.59% | $35.00 | $51.17 | $35.00 | 51.10K |
| 2026-06-04 | $36.25 | +5.26% | $33.08 | $36.30 | $26.60 | 33.90K |
| 2026-06-03 | $34.44 | +53.89% | $22.23 | $42.45 | $21.87 | 137.00K |
| 2026-06-02 | $22.38 | +18.41% | $17.94 | $26.90 | $15.20 | 51.80K |
| 2026-06-01 | $18.90 | -3.52% | $19.20 | $20.20 | $16.81 | 15.60K |
| 2026-05-29 | $19.59 | -14.83% | $23.00 | $23.00 | $18.90 | 16.50K |
| 2026-05-28 | $23.00 | +2.50% | $20.32 | $26.70 | $19.31 | 41.70K |
| 2026-05-27 | $22.44 | +16.94% | $18.10 | $24.20 | $16.50 | 49.50K |