NASDAQ : JLHL
Julong Holding Limited — Price history
Industrials · Building Products & Equipment · China
Last price 5.41 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 116.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Julong Holding Limited (JLHL) closed at 5.71 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.37 | 6 | 5.24 | 5.71 | 70,330 | +5.55% |
| 2026-10-29 | 5.61 | 5.74 | 5.31 | 5.41 | 31,389 | -4.25% |
| 2026-10-28 | 5.6 | 5.9 | 5.56 | 5.65 | 33,427 | +1.99% |
| 2026-10-27 | 5.085 | 5.865 | 5.085 | 5.54 | 85,533 | +8.63% |
| 2026-10-26 | 4.85 | 5.26 | 4.83 | 5.1 | 50,476 | +3.87% |
| 2026-10-23 | 4.81 | 5.02 | 4.7 | 4.91 | 100,393 | -0.61% |
| 2026-10-22 | 4.695 | 5.136 | 4.64 | 4.94 | 58,773 | +3.13% |
| 2026-10-21 | 4.73 | 5.04 | 4.59 | 4.79 | 46,751 | +0.63% |
| 2026-10-20 | 4.64 | 4.96 | 4.54 | 4.76 | 64,491 | +1.28% |
| 2026-10-19 | 4.64 | 4.75 | 4.58 | 4.7 | 71,356 | +0.86% |
| 2026-10-16 | 4.8 | 4.81 | 4.62 | 4.66 | 52,978 | -2.31% |
| 2026-10-15 | 4.34 | 4.8 | 4.34 | 4.77 | 48,822 | +3.70% |
| 2026-10-14 | 4.76 | 4.87 | 4.535 | 4.6 | 106,055 | -10.68% |
| 2026-10-13 | 4.27 | 6.17 | 4.27 | 5.15 | 1,483,694 | +16.78% |
| 2026-10-12 | 4.33 | 4.49 | 4.25 | 4.41 | 35,036 | +0.46% |
| 2026-10-09 | 4.32 | 4.45 | 4.28 | 4.39 | 47,771 | +2.57% |
| 2026-10-08 | 4.22 | 4.48 | 4.121 | 4.28 | 83,558 | -1.83% |
| 2026-10-07 | 4.03 | 4.37 | 3.93 | 4.36 | 85,432 | +3.81% |
| 2026-10-06 | 3.87 | 4.28 | 3.86 | 4.2 | 73,051 | +6.60% |
| 2026-10-05 | 3.84 | 3.99 | 3.83 | 3.94 | 79,080 | -1.25% |
| 2026-10-02 | 4.1 | 4.1 | 3.873 | 3.99 | 104,805 | +0.50% |
| 2026-10-01 | 4.02 | 4.8 | 3.83 | 3.97 | 668,541 | +7.30% |
| 2026-09-30 | 4 | 4 | 3.54 | 3.7 | 298,891 | -8.19% |
| 2026-09-29 | 3.94 | 4.55 | 3.57 | 4.03 | 886,821 | -31.93% |
| 2026-09-28 | 5.73 | 5.98 | 5.695 | 5.92 | 41,534 | +2.33% |
| 2026-09-25 | 5.79 | 6.003 | 5.69 | 5.785 | 52,886 | -0.09% |
| 2026-09-24 | 5.55 | 5.829 | 5.54 | 5.79 | 68,354 | +2.84% |
| 2026-09-23 | 5.57 | 5.74 | 5.49 | 5.63 | 94,516 | +1.08% |
| 2026-09-22 | 5.49 | 5.59 | 5.44 | 5.57 | 65,762 | +2.58% |
| 2026-09-21 | 5.54 | 5.75 | 5.43 | 5.43 | 60,430 | -1.09% |
| 2026-09-18 | 5.46 | 5.62 | 5.3 | 5.49 | 59,998 | +0.73% |
| 2026-09-17 | 5.56 | 5.61 | 5.44 | 5.45 | 55,967 | -1.09% |
| 2026-09-16 | 5.62 | 5.69 | 5.49 | 5.51 | 72,904 | -1.61% |
| 2026-09-15 | 5.8 | 5.89 | 5.57 | 5.6 | 75,831 | -3.61% |
| 2026-09-14 | 6 | 6.07 | 5.8 | 5.81 | 55,511 | -4.60% |
| 2026-09-11 | 6.12 | 6.19 | 6.07 | 6.09 | 55,697 | +1.00% |
| 2026-09-10 | 6.1 | 6.17 | 6.01 | 6.03 | 85,833 | -3.21% |
| 2026-09-09 | 6.13 | 6.45 | 6.05 | 6.23 | 151,845 | +1.80% |
| 2026-09-08 | 6.15 | 6.3 | 6.11 | 6.12 | 90,867 | +0.49% |
| 2026-09-04 | 6.2 | 6.319 | 6.07 | 6.09 | 99,704 | -1.46% |
| 2026-09-03 | 6.2 | 6.29 | 5.92 | 6.18 | 269,289 | -2.37% |
| 2026-09-02 | 7.1 | 7.63 | 6.18 | 6.33 | 11,752,687 | +12.63% |
| 2026-09-01 | 5.91 | 6.2 | 5.62 | 5.62 | 98,838 | -6.33% |
| 2026-08-31 | 6.27 | 6.37 | 6 | 6 | 96,638 | -4.46% |
| 2026-08-28 | 6.47 | 6.52 | 6.27 | 6.28 | 54,986 | -4.41% |
| 2026-08-27 | 6.51 | 6.65 | 6.3 | 6.57 | 107,200 | +4.12% |
| 2026-08-26 | 6.53 | 6.7 | 6.27 | 6.31 | 97,399 | -3.81% |
| 2026-08-25 | 6.32 | 6.77 | 6.2 | 6.56 | 130,865 | +3.96% |
| 2026-08-24 | 7.02 | 7.03 | 6.25 | 6.31 | 274,451 | -4.39% |
| 2026-08-21 | 6.89 | 6.91 | 6.57 | 6.6 | 87,567 | -5.58% |
| 2026-08-20 | 6.97 | 7.24 | 6.74 | 6.99 | 147,887 | -1.27% |
| 2026-08-19 | 7.44 | 7.52 | 7.055 | 7.08 | 134,822 | -7.33% |
| 2026-08-18 | 8 | 8.25 | 7.402 | 7.64 | 254,176 | +1.87% |
| 2026-08-17 | 8.86 | 9 | 7.24 | 7.5 | 829,476 | +4.31% |
| 2026-08-14 | 7.6 | 7.92 | 7.06 | 7.19 | 175,944 | -5.52% |
| 2026-08-13 | 7.77 | 7.961 | 7.53 | 7.61 | 153,086 | -1.17% |
| 2026-08-12 | 8.03 | 8.29 | 7.625 | 7.7 | 176,685 | -6.33% |
| 2026-08-11 | 8.26 | 8.9 | 8.2 | 8.22 | 153,822 | -1.32% |
| 2026-08-10 | 8.63 | 8.78 | 8.33 | 8.33 | 133,881 | -5.88% |
| 2026-08-07 | 8.03 | 10.43 | 8 | 8.85 | 891,443 | +2.91% |
| 2026-08-06 | 8.34 | 8.93 | 7.8 | 8.6 | 756,598 | -8.02% |
| 2026-08-05 | 7.01 | 16.14 | 7 | 9.35 | 33,241,742 | +72.51% |
| 2026-08-04 | 6.26 | 6.35 | 5.17 | 5.42 | 133,639 | -12.72% |
| 2026-08-03 | 6.12 | 6.553 | 6.12 | 6.21 | 85,779 | -0.32% |
| 2026-07-31 | 7 | 7.21 | 6.23 | 6.23 | 127,179 | -11.00% |
| 2026-07-30 | 5.83 | 7.39 | 5.59 | 7 | 286,067 | +21.74% |
| 2026-07-29 | 5.82 | 5.93 | 5.5 | 5.75 | 99,079 | -2.87% |
| 2026-07-28 | 6.09 | 6.177 | 5.7 | 5.92 | 114,697 | -5.13% |
| 2026-07-27 | 6.16 | 7.41 | 5.93 | 6.24 | 335,331 | +2.63% |
| 2026-07-24 | 6.25 | 6.45 | 5.67 | 6.08 | 226,489 | -2.09% |
| 2026-07-23 | 6.85 | 7 | 6 | 6.21 | 229,872 | -11.03% |
| 2026-07-22 | 7.62 | 7.62 | 6.623 | 6.98 | 346,604 | -10.05% |
| 2026-07-21 | 8.67 | 8.67 | 7.22 | 7.76 | 504,932 | -9.87% |
| 2026-07-20 | 9.08 | 9.32 | 8.362 | 8.61 | 544,004 | -7.91% |
| 2026-07-17 | 9.7 | 10.69 | 8.7 | 9.35 | 3,173,887 | +10.78% |
| 2026-07-16 | 9.5 | 9.778 | 8.13 | 8.44 | 786,920 | -21.49% |
| 2026-07-15 | 8.55 | 12.4 | 8.06 | 10.75 | 10,623,868 | +36.08% |
| 2026-07-14 | 7.83 | 10.43 | 7.52 | 7.9 | 2,009,101 | -4.70% |
| 2026-07-13 | 9.4 | 12.54 | 7.5 | 8.29 | 2,866,833 | -29.33% |
| 2026-07-10 | 14.06 | 17.83 | 7.32 | 11.73 | 17,605,265 | -8.29% |
| 2026-07-09 | 3.73 | 14.9 | 3.72 | 12.79 | 80,846,874 | +317.97% |
| 2026-07-08 | 4.15 | 4.17 | 3.06 | 3.06 | 828,641 | -29.17% |
| 2026-07-07 | 3.85 | 5.52 | 3.79 | 4.32 | 3,800,092 | +17.07% |
| 2026-07-06 | 9.16 | 9.44 | 3.3 | 3.69 | 5,002,176 | -49.66% |
| 2026-07-02 | 10.57 | 10.88 | 7.03 | 7.33 | 149,933 | -33.90% |
| 2026-07-01 | 15.99 | 16 | 10.51 | 11.09 | 126,088 | -31.63% |
| 2026-06-30 | 15.4 | 16.99 | 15 | 16.22 | 23,505 | +0.68% |
| 2026-06-29 | 14.01 | 18.2 | 13.76 | 16.11 | 209,793 | +14.13% |
| 2026-06-26 | 14.1 | 14.555 | 12.65 | 14.115 | 81,667 | -0.04% |
| 2026-06-25 | 15.11 | 16.355 | 13.734 | 14.12 | 67,186 | +6.57% |
| 2026-06-24 | 20.97 | 22.2 | 9.83 | 13.25 | 144,816 | -32.05% |
| 2026-06-23 | 26.64 | 29.5 | 16.51 | 19.5 | 74,729 | -26.28% |
| 2026-06-22 | 41 | 41.866 | 21.395 | 26.45 | 72,321 | -33.36% |
| 2026-06-18 | 31.99 | 39.69 | 31.47 | 39.69 | 47,365 | +18.83% |
| 2026-06-17 | 26.82 | 38.74 | 26.82 | 33.4 | 32,223 | +39.46% |
| 2026-06-16 | 20.89 | 23.95 | 18.71 | 23.95 | 42,118 | +12.92% |
| 2026-06-15 | 23.9 | 23.9 | 20.39 | 21.21 | 14,373 | -11.62% |
| 2026-06-12 | 25 | 25.75 | 21.54 | 24 | 14,075 | -4.38% |
| 2026-06-11 | 26.12 | 28.73 | 25 | 25.1 | 12,583 | -0.08% |
| 2026-06-10 | 25.49 | 31.5 | 23 | 25.12 | 13,735 | -12.17% |
| 2026-06-09 | 44.46 | 51.69 | 18.43 | 28.6 | 98,063 | -33.66% |
| 2026-06-08 | 55.55 | 57.95 | 42.62 | 43.11 | 44,928 | -3.77% |
| 2026-06-05 | 35 | 51.17 | 35 | 44.8 | 51,403 | +23.59% |
| 2026-06-04 | 33.08 | 36.3 | 26.6 | 36.25 | 34,081 | +5.26% |
| 2026-06-03 | 22.23 | 42.45 | 21.871 | 34.44 | 137,273 | +53.89% |
| 2026-06-02 | 17.94 | 26.9 | 15.2 | 22.38 | 52,235 | +18.41% |
| 2026-06-01 | 19.2 | 20.2 | 16.81 | 18.9 | 15,557 | -3.52% |
| 2026-05-29 | 23 | 23 | 18.9 | 19.59 | 16,513 | -14.83% |
| 2026-05-28 | 20.32 | 26.7 | 19.314 | 23 | 41,698 | +2.50% |
| 2026-05-27 | 18.1 | 24.2 | 16.5 | 22.44 | 49,638 | +16.94% |
| 2026-05-26 | 20.25 | 20.4 | 14.71 | 19.19 | 33,672 | -1.59% |
| 2026-05-22 | 19.8 | 21.5 | 13 | 19.5 | 32,592 | -11.36% |
| 2026-05-21 | 24.69 | 25 | 17.5 | 22 | 34,981 | -10.90% |
| 2026-05-20 | 25.78 | 27.48 | 22.89 | 24.69 | 28,099 | +0.37% |
| 2026-05-19 | 22 | 26 | 22 | 24.6 | 15,040 | +6.96% |
| 2026-05-18 | 25.18 | 32.85 | 21.75 | 23 | 64,229 | -1.12% |
| 2026-05-15 | 21.29 | 30.853 | 20.1 | 23.26 | 83,763 | +17.59% |
| 2026-05-14 | 18.01 | 21 | 17.64 | 19.78 | 55,209 | +16.35% |
| 2026-05-13 | 17 | 20.9 | 16.41 | 17 | 50,642 | +3.66% |
| 2026-05-12 | 16.3 | 20.02 | 14.02 | 16.4 | 51,803 | -5.20% |