Julong Holding Limited Cl... (JLHL)
NASDAQ: JLHL
· Real-Time Price · USD
4.32
-0.14 (-3.14%)
At close: Oct 03, 2025, 3:54 PM
4.33
0.23%
After-hours: Oct 03, 2025, 06:38 PM EDT
JLHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.62 | 4.65 | 4.10 | 4.30 | 4.30 | -3.59% | 5,843 |
| Oct 2, 2025 | 4.65 | 4.72 | 4.46 | 4.46 | 4.46 | -4.70% | 10,700 |
| Oct 1, 2025 | 4.72 | 4.72 | 4.40 | 4.68 | 4.68 | -0.43% | 67,322 |
| Sep 30, 2025 | 4.32 | 4.70 | 4.13 | 4.70 | 4.70 | 9.30% | 106,888 |
| Sep 29, 2025 | 3.94 | 4.55 | 3.84 | 4.30 | 4.30 | 7.77% | 129,320 |
| Sep 26, 2025 | 3.95 | 4.30 | 3.60 | 3.99 | 3.99 | 1.53% | 80,423 |
| Sep 25, 2025 | 4.03 | 4.05 | 3.88 | 3.93 | 3.93 | -2.96% | 9,226 |
| Sep 24, 2025 | 4.16 | 4.18 | 3.91 | 4.05 | 4.05 | -2.17% | 4,044 |
| Sep 23, 2025 | 4.32 | 4.33 | 4.06 | 4.14 | 4.14 | -1.43% | 8,826 |
| Sep 22, 2025 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 2.69% | 2,520 |
| Sep 19, 2025 | 4.08 | 4.11 | 4.07 | 4.09 | 4.09 | -1.68% | 3,530 |
| Sep 18, 2025 | 4.17 | 4.17 | 4.11 | 4.16 | 4.16 | -0.72% | 2,014 |
| Sep 17, 2025 | 4.20 | 4.22 | 4.17 | 4.19 | 4.19 | 0.72% | 8,210 |
| Sep 16, 2025 | 4.15 | 4.30 | 4.11 | 4.16 | 4.16 | -0.48% | 19,600 |
| Sep 15, 2025 | 4.17 | 4.50 | 4.00 | 4.18 | 4.18 | 1.21% | 44,964 |
| Sep 12, 2025 | 4.13 | 4.31 | 4.13 | 4.13 | 4.13 | -0.48% | 36,769 |
| Sep 11, 2025 | 4.10 | 4.60 | 4.08 | 4.15 | 4.15 | 2.47% | 103,056 |
| Sep 10, 2025 | 4.06 | 4.10 | 4.00 | 4.05 | 4.05 | 0.50% | 2,000 |
| Sep 9, 2025 | 3.99 | 4.08 | 3.99 | 4.03 | 4.03 | -0.49% | 4,200 |
| Sep 8, 2025 | 4.07 | 4.07 | 3.99 | 4.05 | 4.05 | -1.22% | 3,541 |
Page 1 of 4