Julong Holding Limited JLHL
5.51 USD +0.08 (+1.38%)
Regular-session close
5.46 -0.04 -0.82%
After hours · Nov 13, 4:11 PM ET
5.34 Day range 5.60
3.05 52-week range 44.80
- YTD
- +36.60%
- 1 year
- +40.79%
JLHL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.60 | 5.60 | 5.34 | 5.51 | +0.08 | +1.47% | 14,600 |
| Nov 12, 2026 | 5.38 | 5.72 | 5.36 | 5.43 | +0.05 | +0.93% | 33,000 |
| Nov 11, 2026 | 5.46 | 5.58 | 5.37 | 5.38 | -0.17 | -3.06% | 28,300 |
| Nov 10, 2026 | 5.97 | 5.97 | 5.24 | 5.55 | -0.54 | -8.87% | 54,900 |
| Nov 9, 2026 | 5.99 | 6.39 | 5.83 | 6.09 | -0.08 | -1.30% | 65,300 |
| Nov 6, 2026 | 6.26 | 6.61 | 6.00 | 6.17 | -0.45 | -6.80% | 72,500 |
| Nov 5, 2026 | 8.00 | 8.20 | 5.22 | 6.62 | -0.48 | -6.76% | 893,700 |
| Nov 4, 2026 | 6.77 | 7.47 | 6.51 | 7.10 | +0.49 | +7.41% | 2,303,800 |
| Nov 3, 2026 | 5.84 | 7.40 | 5.84 | 6.61 | +0.77 | +13.18% | 192,200 |
| Nov 2, 2026 | 5.76 | 6.02 | 5.65 | 5.84 | +0.13 | +2.28% | 66,500 |
| Oct 30, 2026 | 5.37 | 6.00 | 5.24 | 5.71 | +0.30 | +5.55% | 70,200 |
| Oct 29, 2026 | 5.61 | 5.74 | 5.31 | 5.41 | -0.24 | -4.25% | 30,100 |
| Oct 28, 2026 | 5.60 | 5.90 | 5.56 | 5.65 | +0.11 | +1.99% | 32,200 |
| Oct 27, 2026 | 5.09 | 5.86 | 5.09 | 5.54 | +0.44 | +8.63% | 84,000 |
| Oct 26, 2026 | 4.85 | 5.26 | 4.83 | 5.10 | +0.19 | +3.87% | 50,000 |
| Oct 23, 2026 | 4.81 | 5.02 | 4.70 | 4.91 | -0.03 | -0.61% | 99,800 |
| Oct 22, 2026 | 4.70 | 5.14 | 4.64 | 4.94 | +0.15 | +3.13% | 58,300 |
| Oct 21, 2026 | 4.73 | 5.04 | 4.59 | 4.79 | +0.03 | +0.63% | 46,000 |
| Oct 20, 2026 | 4.64 | 4.96 | 4.54 | 4.76 | +0.06 | +1.28% | 64,400 |
| Oct 19, 2026 | 4.64 | 4.75 | 4.58 | 4.70 | +0.04 | +0.86% | 69,400 |
| Oct 16, 2026 | 4.80 | 4.81 | 4.62 | 4.66 | -0.11 | -2.31% | 55,900 |
| Oct 15, 2026 | 4.34 | 4.80 | 4.34 | 4.77 | +0.17 | +3.70% | 49,400 |
| Oct 14, 2026 | 4.76 | 4.87 | 4.53 | 4.60 | -0.55 | -10.68% | 108,000 |
| Oct 13, 2026 | 4.27 | 6.17 | 4.27 | 5.15 | +0.74 | +16.78% | 1,497,900 |
| Oct 12, 2026 | 4.33 | 4.49 | 4.25 | 4.41 | +0.02 | +0.46% | 35,800 |
| Oct 9, 2026 | 4.32 | 4.45 | 4.28 | 4.39 | +0.11 | +2.57% | 48,500 |
| Oct 8, 2026 | 4.22 | 4.48 | 4.12 | 4.28 | -0.08 | -1.83% | 83,700 |
| Oct 7, 2026 | 4.03 | 4.37 | 3.93 | 4.36 | +0.16 | +3.81% | 91,000 |
| Oct 6, 2026 | 3.87 | 4.28 | 3.86 | 4.20 | +0.26 | +6.60% | 73,300 |
| Oct 5, 2026 | 3.84 | 3.99 | 3.83 | 3.94 | -0.05 | -1.25% | 78,900 |
| Oct 2, 2026 | 4.10 | 4.10 | 3.87 | 3.99 | +0.02 | +0.50% | 101,800 |
| Oct 1, 2026 | 4.02 | 4.80 | 3.83 | 3.97 | +0.27 | +7.30% | 668,500 |
| Sep 30, 2026 | 4.00 | 4.00 | 3.54 | 3.70 | -0.33 | -8.19% | 293,900 |
| Sep 29, 2026 | 3.94 | 4.55 | 3.57 | 4.03 | -1.89 | -31.93% | 881,300 |
| Sep 28, 2026 | 5.73 | 5.98 | 5.70 | 5.92 | +0.14 | +2.42% | 41,400 |
| Sep 25, 2026 | 5.79 | 6.00 | 5.69 | 5.78 | -0.01 | -0.17% | 52,300 |
| Sep 24, 2026 | 5.55 | 5.83 | 5.54 | 5.79 | +0.16 | +2.84% | 67,600 |
| Sep 23, 2026 | 5.57 | 5.74 | 5.49 | 5.63 | +0.06 | +1.08% | 93,400 |
| Sep 22, 2026 | 5.49 | 5.59 | 5.44 | 5.57 | +0.14 | +2.58% | 65,100 |
| Sep 21, 2026 | 5.54 | 5.75 | 5.43 | 5.43 | -0.06 | -1.09% | 59,700 |
| Sep 18, 2026 | 5.46 | 5.62 | 5.30 | 5.49 | +0.04 | +0.73% | 59,000 |
| Sep 17, 2026 | 5.56 | 5.61 | 5.44 | 5.45 | -0.06 | -1.09% | 55,500 |
| Sep 16, 2026 | 5.62 | 5.69 | 5.49 | 5.51 | -0.09 | -1.61% | 71,300 |
| Sep 15, 2026 | 5.80 | 5.89 | 5.57 | 5.60 | -0.21 | -3.61% | 73,900 |
| Sep 14, 2026 | 6.00 | 6.07 | 5.80 | 5.81 | -0.28 | -4.60% | 54,300 |
| Sep 11, 2026 | 6.12 | 6.19 | 6.07 | 6.09 | +0.06 | +1.00% | 55,300 |
| Sep 10, 2026 | 6.10 | 6.17 | 6.01 | 6.03 | -0.20 | -3.21% | 81,700 |
| Sep 9, 2026 | 6.13 | 6.45 | 6.05 | 6.23 | +0.11 | +1.80% | 149,800 |
| Sep 8, 2026 | 6.15 | 6.30 | 6.11 | 6.12 | +0.03 | +0.49% | 89,500 |
| Sep 4, 2026 | 6.20 | 6.32 | 6.07 | 6.09 | -0.09 | -1.46% | 98,100 |
| Sep 3, 2026 | 6.20 | 6.29 | 5.92 | 6.18 | -0.15 | -2.37% | 269,300 |
| Sep 2, 2026 | 7.10 | 7.63 | 6.18 | 6.33 | +0.71 | +12.63% | 11,752,700 |
| Sep 1, 2026 | 5.91 | 6.20 | 5.62 | 5.62 | -0.38 | -6.33% | 96,700 |
| Aug 31, 2026 | 6.27 | 6.37 | 6.00 | 6.00 | -0.28 | -4.46% | 96,100 |
| Aug 28, 2026 | 6.47 | 6.52 | 6.27 | 6.28 | -0.29 | -4.41% | 51,500 |
| Aug 27, 2026 | 6.51 | 6.65 | 6.30 | 6.57 | +0.26 | +4.12% | 106,400 |
| Aug 26, 2026 | 6.53 | 6.70 | 6.27 | 6.31 | -0.25 | -3.81% | 96,000 |
| Aug 25, 2026 | 6.32 | 6.77 | 6.20 | 6.56 | +0.25 | +3.96% | 129,000 |
| Aug 24, 2026 | 7.02 | 7.03 | 6.25 | 6.31 | -0.29 | -4.39% | 271,000 |
| Aug 21, 2026 | 6.89 | 6.91 | 6.57 | 6.60 | -0.39 | -5.58% | 84,800 |
| Aug 20, 2026 | 6.97 | 7.24 | 6.74 | 6.99 | -0.09 | -1.27% | 147,900 |
| Aug 19, 2026 | 7.44 | 7.52 | 7.05 | 7.08 | -0.56 | -7.33% | 134,800 |
| Aug 18, 2026 | 8.00 | 8.25 | 7.40 | 7.64 | +0.14 | +1.87% | 254,200 |
| Aug 17, 2026 | 8.86 | 9.00 | 7.24 | 7.50 | +0.31 | +4.31% | 829,500 |
| Aug 14, 2026 | 7.60 | 7.92 | 7.06 | 7.19 | -0.42 | -5.52% | 175,900 |
65 days, newest first. Daily bars as drawn on the JLHL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.