Julong Holding Limited Cl... (JLHL)
NASDAQ: JLHL
· Real-Time Price · USD
3.75
-0.05 (-1.32%)
At close: Aug 19, 2025, 3:57 PM
3.74
-0.27%
After-hours: Aug 19, 2025, 04:00 PM EDT
JLHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.64 | 3.87 | 3.64 | 3.80 | 3.80 | 3.83% | 12,761 |
| Aug 15, 2025 | 3.55 | 3.81 | 3.55 | 3.66 | 3.66 | -2.66% | 10,200 |
| Aug 14, 2025 | 3.95 | 3.95 | 3.72 | 3.76 | 3.76 | -4.08% | 10,300 |
| Aug 13, 2025 | 3.89 | 3.99 | 3.86 | 3.92 | 3.92 | 1.55% | 12,618 |
| Aug 12, 2025 | 3.90 | 4.10 | 3.86 | 3.86 | 3.86 | 0.00% | 21,500 |
| Aug 11, 2025 | 3.96 | 4.23 | 3.86 | 3.86 | 3.86 | -3.02% | 15,000 |
| Aug 8, 2025 | 4.15 | 4.16 | 3.90 | 3.98 | 3.98 | -6.79% | 11,623 |
| Aug 7, 2025 | 4.35 | 4.44 | 4.21 | 4.27 | 4.27 | 3.14% | 14,500 |
| Aug 6, 2025 | 4.05 | 4.14 | 4.04 | 4.14 | 4.14 | 2.73% | 1,226 |
| Aug 5, 2025 | 4.00 | 4.30 | 3.92 | 4.03 | 4.03 | 0.50% | 20,100 |
| Aug 4, 2025 | 3.98 | 4.07 | 3.81 | 4.01 | 4.01 | -1.96% | 26,327 |
| Aug 1, 2025 | 4.20 | 4.60 | 3.86 | 4.09 | 4.09 | -3.54% | 51,500 |
| Jul 31, 2025 | 4.53 | 4.57 | 4.20 | 4.24 | 4.24 | -5.36% | 15,000 |
| Jul 30, 2025 | 4.44 | 4.77 | 4.36 | 4.48 | 4.48 | 2.99% | 49,200 |
| Jul 29, 2025 | 4.58 | 4.65 | 4.20 | 4.35 | 4.35 | -7.64% | 45,200 |
| Jul 28, 2025 | 4.97 | 4.97 | 4.16 | 4.71 | 4.71 | -5.23% | 54,400 |
| Jul 25, 2025 | 5.00 | 5.20 | 4.70 | 4.97 | 4.97 | 1.43% | 23,326 |
| Jul 24, 2025 | 4.89 | 5.43 | 4.81 | 4.90 | 4.90 | -1.61% | 48,700 |
| Jul 23, 2025 | 5.05 | 5.08 | 4.70 | 4.98 | 4.98 | 0.00% | 32,900 |
| Jul 22, 2025 | 4.01 | 5.14 | 4.00 | 4.98 | 4.98 | 22.66% | 144,942 |