JLHL Historical Prices
Julong Holding Limited Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
57.95
Period low
2.70
Period change
+82.05%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6.77 | 7.47 | 6.51 | 7.10 | +7.41% | 2,305,839 |
| Nov 3, 2026 | 5.84 | 7.40 | 5.84 | 6.61 | +13.18% | 192,675 |
| Nov 2, 2026 | 5.76 | 6.02 | 5.65 | 5.84 | +2.28% | 66,494 |
| Oct 30, 2026 | 5.37 | 6.00 | 5.24 | 5.71 | +5.55% | 70,330 |
| Oct 29, 2026 | 5.61 | 5.74 | 5.31 | 5.41 | -4.25% | 31,389 |
| Oct 28, 2026 | 5.60 | 5.90 | 5.56 | 5.65 | +1.99% | 33,427 |
| Oct 27, 2026 | 5.08 | 5.87 | 5.08 | 5.54 | +8.63% | 85,534 |
| Oct 26, 2026 | 4.85 | 5.26 | 4.83 | 5.10 | +3.87% | 50,477 |
| Oct 23, 2026 | 4.81 | 5.02 | 4.70 | 4.91 | -0.61% | 100,393 |
| Oct 22, 2026 | 4.70 | 5.14 | 4.64 | 4.94 | +3.13% | 58,774 |
| Oct 21, 2026 | 4.73 | 5.04 | 4.59 | 4.79 | +0.63% | 46,751 |
| Oct 20, 2026 | 4.64 | 4.96 | 4.54 | 4.76 | +1.28% | 64,491 |
| Oct 19, 2026 | 4.64 | 4.75 | 4.58 | 4.70 | +0.86% | 71,194 |
| Oct 16, 2026 | 4.80 | 4.81 | 4.62 | 4.66 | -2.31% | 56,260 |
| Oct 15, 2026 | 4.34 | 4.80 | 4.34 | 4.77 | +3.70% | 49,504 |
| Oct 14, 2026 | 4.76 | 4.87 | 4.54 | 4.60 | -10.68% | 111,058 |
| Oct 13, 2026 | 4.27 | 6.17 | 4.27 | 5.15 | +16.78% | 1,503,709 |
| Oct 12, 2026 | 4.33 | 4.49 | 4.25 | 4.41 | +0.46% | 36,328 |
| Oct 9, 2026 | 4.32 | 4.45 | 4.28 | 4.39 | +2.57% | 49,111 |
| Oct 8, 2026 | 4.22 | 4.48 | 4.12 | 4.28 | -1.83% | 83,823 |
| Oct 7, 2026 | 4.03 | 4.37 | 3.93 | 4.36 | +3.81% | 92,394 |
| Oct 6, 2026 | 3.87 | 4.28 | 3.86 | 4.20 | +6.60% | 74,600 |
| Oct 5, 2026 | 3.84 | 3.99 | 3.83 | 3.94 | -1.25% | 79,292 |
| Oct 2, 2026 | 4.10 | 4.10 | 3.87 | 3.99 | +0.50% | 104,805 |
| Oct 1, 2026 | 4.02 | 4.80 | 3.83 | 3.97 | +7.30% | 668,541 |
| Sep 30, 2026 | 4.00 | 4.00 | 3.54 | 3.70 | -8.19% | 298,892 |
| Sep 29, 2026 | 3.94 | 4.55 | 3.57 | 4.03 | -31.93% | 886,822 |
| Sep 28, 2026 | 5.73 | 5.98 | 5.69 | 5.92 | +2.33% | 41,535 |
| Sep 25, 2026 | 5.79 | 6.00 | 5.69 | 5.79 | -0.09% | 52,886 |
| Sep 24, 2026 | 5.55 | 5.83 | 5.54 | 5.79 | +2.84% | 68,354 |
| Sep 23, 2026 | 5.57 | 5.74 | 5.49 | 5.63 | +1.08% | 94,516 |
| Sep 22, 2026 | 5.49 | 5.59 | 5.44 | 5.57 | +2.58% | 65,762 |
| Sep 21, 2026 | 5.54 | 5.75 | 5.43 | 5.43 | -1.09% | 60,431 |
| Sep 18, 2026 | 5.46 | 5.62 | 5.30 | 5.49 | +0.73% | 59,998 |
| Sep 17, 2026 | 5.56 | 5.61 | 5.44 | 5.45 | -1.09% | 55,967 |
| Sep 16, 2026 | 5.62 | 5.69 | 5.49 | 5.51 | -1.61% | 72,904 |
| Sep 15, 2026 | 5.80 | 5.89 | 5.57 | 5.60 | -3.61% | 75,832 |
| Sep 14, 2026 | 6.00 | 6.07 | 5.80 | 5.81 | -4.60% | 55,511 |
| Sep 11, 2026 | 6.12 | 6.19 | 6.07 | 6.09 | -2.25% | 55,698 |
| Sep 9, 2026 | 6.13 | 6.45 | 6.05 | 6.23 | +1.80% | 151,845 |
| Sep 8, 2026 | 6.15 | 6.30 | 6.11 | 6.12 | +0.49% | 90,483 |
| Sep 4, 2026 | 6.20 | 6.32 | 6.07 | 6.09 | -1.46% | 99,705 |
| Sep 3, 2026 | 6.20 | 6.29 | 5.92 | 6.18 | -2.37% | 269,289 |
| Sep 2, 2026 | 7.10 | 7.63 | 6.18 | 6.33 | +5.50% | 11,752,688 |
| Aug 31, 2026 | 6.27 | 6.37 | 6.00 | 6.00 | -4.46% | 96,639 |
| Aug 28, 2026 | 6.47 | 6.52 | 6.27 | 6.28 | -4.41% | 54,986 |
| Aug 27, 2026 | 6.51 | 6.65 | 6.30 | 6.57 | +4.12% | 107,200 |
| Aug 26, 2026 | 6.53 | 6.70 | 6.27 | 6.31 | -3.81% | 97,399 |
| Aug 25, 2026 | 6.32 | 6.77 | 6.20 | 6.56 | +3.96% | 130,860 |
| Aug 24, 2026 | 7.02 | 7.03 | 6.25 | 6.31 | -4.39% | 274,452 |
| Aug 21, 2026 | 6.89 | 6.91 | 6.57 | 6.60 | -5.58% | 87,568 |
| Aug 20, 2026 | 6.97 | 7.24 | 6.74 | 6.99 | -1.27% | 147,887 |
| Aug 19, 2026 | 7.44 | 7.52 | 7.05 | 7.08 | -7.33% | 134,821 |
| Aug 18, 2026 | 8.00 | 8.25 | 7.40 | 7.64 | +1.87% | 254,177 |
| Aug 17, 2026 | 8.86 | 9.00 | 7.24 | 7.50 | +4.31% | 829,477 |
| Aug 14, 2026 | 7.60 | 7.92 | 7.06 | 7.19 | -5.52% | 175,941 |
| Aug 13, 2026 | 7.77 | 7.96 | 7.53 | 7.61 | -1.17% | 153,087 |
| Aug 12, 2026 | 8.03 | 8.29 | 7.63 | 7.70 | -6.33% | 173,597 |
| Aug 11, 2026 | 8.26 | 8.90 | 8.20 | 8.22 | -1.32% | 153,822 |
| Aug 10, 2026 | 8.63 | 8.78 | 8.33 | 8.33 | -5.88% | 133,882 |
| Aug 7, 2026 | 8.03 | 10.43 | 8.00 | 8.85 | +2.91% | 891,254 |
| Aug 6, 2026 | 8.34 | 8.93 | 7.80 | 8.60 | -8.02% | 756,598 |
| Aug 5, 2026 | 7.01 | 16.14 | 7.00 | 9.35 | +72.51% | 33,238,134 |
| Aug 4, 2026 | 6.26 | 6.35 | 5.17 | 5.42 | -12.72% | 133,639 |
| Aug 3, 2026 | 6.12 | 6.55 | 6.12 | 6.21 | -0.32% | 85,779 |
| Jul 31, 2026 | 7.00 | 7.21 | 6.23 | 6.23 | -11.00% | 127,075 |
| Jul 30, 2026 | 5.83 | 7.39 | 5.59 | 7.00 | +21.74% | 286,067 |
| Jul 29, 2026 | 5.82 | 5.93 | 5.50 | 5.75 | -2.87% | 99,080 |
| Jul 28, 2026 | 6.09 | 6.18 | 5.70 | 5.92 | -5.13% | 114,697 |
| Jul 27, 2026 | 6.16 | 7.41 | 5.93 | 6.24 | +2.63% | 335,331 |
| Jul 24, 2026 | 6.25 | 6.45 | 5.67 | 6.08 | -2.09% | 226,490 |
| Jul 23, 2026 | 6.85 | 7.00 | 6.00 | 6.21 | -11.03% | 229,873 |
| Jul 22, 2026 | 7.62 | 7.62 | 6.62 | 6.98 | -10.05% | 346,605 |
| Jul 21, 2026 | 8.67 | 8.67 | 7.22 | 7.76 | -9.87% | 504,934 |
| Jul 20, 2026 | 9.08 | 9.32 | 8.36 | 8.61 | -7.91% | 544,005 |
| Jul 17, 2026 | 9.70 | 10.69 | 8.70 | 9.35 | +10.78% | 3,173,877 |
| Jul 16, 2026 | 9.50 | 9.78 | 8.13 | 8.44 | -21.49% | 786,920 |
| Jul 15, 2026 | 8.55 | 12.40 | 8.06 | 10.75 | +36.08% | 10,623,861 |
| Jul 14, 2026 | 7.83 | 10.43 | 7.52 | 7.90 | -4.70% | 1,996,198 |
| Jul 13, 2026 | 9.40 | 12.54 | 7.50 | 8.29 | -29.33% | 2,866,793 |
| Jul 10, 2026 | 14.06 | 17.83 | 7.32 | 11.73 | -8.29% | 17,605,182 |
| Jul 9, 2026 | 3.73 | 14.90 | 3.72 | 12.79 | +317.97% | 80,846,722 |
| Jul 8, 2026 | 4.15 | 4.17 | 3.06 | 3.06 | -29.17% | 828,641 |
| Jul 7, 2026 | 3.85 | 5.52 | 3.79 | 4.32 | +17.07% | 3,800,092 |
| Jul 6, 2026 | 9.16 | 9.44 | 3.30 | 3.69 | -49.66% | 5,002,176 |
| Jul 2, 2026 | 10.57 | 10.88 | 7.03 | 7.33 | -33.90% | 149,933 |
| Jul 1, 2026 | 15.99 | 16.00 | 10.51 | 11.09 | -31.63% | 126,065 |
| Jun 30, 2026 | 15.40 | 16.99 | 15.00 | 16.22 | +0.68% | 23,505 |
| Jun 29, 2026 | 14.01 | 18.20 | 13.76 | 16.11 | +14.13% | 209,793 |
| Jun 26, 2026 | 14.10 | 14.55 | 12.65 | 14.12 | -0.04% | 81,668 |
| Jun 25, 2026 | 15.11 | 16.36 | 13.73 | 14.12 | +6.57% | 67,187 |
| Jun 24, 2026 | 20.97 | 22.20 | 9.83 | 13.25 | -32.05% | 144,816 |
| Jun 23, 2026 | 26.64 | 29.50 | 16.51 | 19.50 | -26.28% | 74,730 |
| Jun 22, 2026 | 41.00 | 41.87 | 21.39 | 26.45 | -33.36% | 72,322 |
| Jun 18, 2026 | 31.99 | 39.69 | 31.47 | 39.69 | +18.83% | 47,365 |
| Jun 17, 2026 | 26.82 | 38.74 | 26.82 | 33.40 | +39.46% | 32,224 |
| Jun 16, 2026 | 20.89 | 23.95 | 18.71 | 23.95 | +12.92% | 42,118 |
| Jun 15, 2026 | 23.90 | 23.90 | 20.39 | 21.21 | -11.62% | 14,374 |
| Jun 12, 2026 | 25.00 | 25.75 | 21.54 | 24.00 | -4.38% | 14,076 |
| Jun 11, 2026 | 26.12 | 28.73 | 25.00 | 25.10 | -0.08% | 12,583 |
| Jun 10, 2026 | 25.49 | 31.50 | 23.00 | 25.12 | -12.17% | 13,736 |
| Jun 9, 2026 | 44.46 | 51.69 | 18.43 | 28.60 | -33.66% | 98,064 |
| Jun 8, 2026 | 55.55 | 57.95 | 42.62 | 43.11 | -3.77% | 44,928 |
| Jun 5, 2026 | 35.00 | 51.17 | 35.00 | 44.80 | +23.59% | 51,403 |
| Jun 4, 2026 | 33.08 | 36.30 | 26.60 | 36.25 | +5.26% | 34,081 |
| Jun 3, 2026 | 22.23 | 42.45 | 21.87 | 34.44 | +53.89% | 137,273 |
| Jun 2, 2026 | 17.94 | 26.90 | 15.20 | 22.38 | +18.41% | 52,236 |
| Jun 1, 2026 | 19.20 | 20.20 | 16.81 | 18.90 | -3.52% | 15,558 |
| May 29, 2026 | 23.00 | 23.00 | 18.90 | 19.59 | -14.83% | 16,514 |
| May 28, 2026 | 20.32 | 26.70 | 19.31 | 23.00 | +2.50% | 41,698 |
| May 27, 2026 | 18.10 | 24.20 | 16.50 | 22.44 | +16.94% | 49,643 |
| May 26, 2026 | 20.25 | 20.40 | 14.71 | 19.19 | -1.59% | 33,673 |
| May 22, 2026 | 19.80 | 21.50 | 13.00 | 19.50 | -11.36% | 32,594 |
| May 21, 2026 | 24.69 | 25.00 | 17.50 | 22.00 | -10.90% | 34,978 |
| May 20, 2026 | 25.78 | 27.48 | 22.89 | 24.69 | +0.37% | 28,099 |
| May 19, 2026 | 22.00 | 26.00 | 22.00 | 24.60 | +6.96% | 15,041 |
| May 18, 2026 | 25.18 | 32.85 | 21.75 | 23.00 | -1.12% | 64,230 |
| May 15, 2026 | 21.29 | 30.85 | 20.10 | 23.26 | +17.59% | 83,763 |
| May 14, 2026 | 18.01 | 21.00 | 17.64 | 19.78 | +16.35% | 55,209 |
| May 13, 2026 | 17.00 | 20.90 | 16.41 | 17.00 | +3.66% | 50,642 |
| May 12, 2026 | 16.30 | 20.02 | 14.02 | 16.40 | -5.20% | 51,804 |
| May 11, 2026 | 18.48 | 19.01 | 17.25 | 17.30 | -8.95% | 20,707 |
| May 8, 2026 | 19.28 | 21.30 | 18.00 | 19.00 | -0.31% | 16,283 |
| May 7, 2026 | 23.69 | 24.98 | 16.50 | 19.06 | -14.22% | 41,698 |
| May 6, 2026 | 24.39 | 27.50 | 21.18 | 22.22 | +5.56% | 55,004 |
| May 5, 2026 | 17.68 | 23.45 | 17.68 | 21.05 | +6.37% | 85,533 |
| May 4, 2026 | 10.50 | 21.08 | 9.56 | 19.79 | +72.84% | 411,803 |
| May 1, 2026 | 11.95 | 12.17 | 11.27 | 11.45 | -2.22% | 27,995 |
| Apr 30, 2026 | 13.92 | 15.00 | 11.20 | 11.71 | -16.12% | 51,269 |
| Apr 29, 2026 | 10.38 | 14.19 | 10.16 | 13.96 | +29.98% | 324,823 |
| Apr 28, 2026 | 10.62 | 14.50 | 10.14 | 10.74 | +5.81% | 262,620 |
| Apr 27, 2026 | 10.39 | 10.49 | 9.50 | 10.15 | +4.32% | 17,787 |
| Apr 24, 2026 | 9.87 | 10.50 | 9.71 | 9.73 | +1.78% | 20,146 |
| Apr 23, 2026 | 8.91 | 10.95 | 8.91 | 9.56 | +4.60% | 83,636 |
| Apr 22, 2026 | 10.56 | 10.66 | 9.00 | 9.14 | -8.60% | 59,219 |
| Apr 21, 2026 | 10.70 | 12.78 | 7.00 | 10.00 | +5.93% | 649,606 |
| Apr 20, 2026 | 6.56 | 12.92 | 6.55 | 9.44 | +48.66% | 1,477,701 |
| Apr 17, 2026 | 7.21 | 14.52 | 5.70 | 6.35 | -34.67% | 796,058 |
| Apr 16, 2026 | 6.30 | 17.49 | 6.30 | 9.72 | +57.79% | 536,130 |
| Apr 15, 2026 | 6.09 | 6.16 | 6.09 | 6.16 | +4.41% | 1,354 |
| Apr 14, 2026 | 6.11 | 6.11 | 5.71 | 5.90 | -1.01% | 27,104 |
| Apr 13, 2026 | 5.65 | 6.04 | 5.65 | 5.96 | -0.67% | 42,947 |
| Apr 10, 2026 | 6.19 | 6.19 | 5.83 | 6.00 | +2.21% | 29,291 |
| Apr 9, 2026 | 6.15 | 6.15 | 5.87 | 5.87 | +1.91% | 31,778 |
| Apr 8, 2026 | 6.59 | 6.59 | 5.65 | 5.76 | -2.04% | 47,204 |
| Apr 7, 2026 | 5.90 | 6.49 | 5.76 | 5.88 | +0.17% | 43,922 |
| Apr 6, 2026 | 5.75 | 6.33 | 5.71 | 5.87 | +2.09% | 47,226 |
| Apr 2, 2026 | 5.87 | 6.46 | 5.75 | 5.75 | -0.17% | 21,909 |
| Apr 1, 2026 | 6.20 | 6.20 | 5.43 | 5.76 | -3.36% | 2,423 |
| Mar 31, 2026 | 5.90 | 5.97 | 5.90 | 5.96 | +0.51% | 4,343 |
| Mar 30, 2026 | 6.00 | 6.05 | 5.93 | 5.93 | -1.17% | 1,696 |
| Mar 27, 2026 | 5.36 | 6.00 | 5.36 | 6.00 | +2.04% | 1,398 |
| Mar 26, 2026 | 5.68 | 5.88 | 5.68 | 5.88 | +9.29% | 1,031 |
| Mar 25, 2026 | 5.00 | 5.80 | 5.00 | 5.38 | -0.37% | 2,736 |
| Mar 24, 2026 | 5.07 | 5.40 | 4.98 | 5.40 | +4.85% | 4,943 |
| Mar 23, 2026 | 5.10 | 5.26 | 4.95 | 5.15 | +4.04% | 17,342 |
| Mar 20, 2026 | 5.00 | 5.08 | 4.70 | 4.95 | -6.95% | 28,984 |
| Mar 19, 2026 | 5.83 | 5.85 | 5.12 | 5.32 | -8.20% | 59,135 |
| Mar 18, 2026 | 5.87 | 5.87 | 5.55 | 5.79 | -0.60% | 1,924 |
| Mar 17, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | +0.34% | 2,147 |
| Mar 16, 2026 | 5.94 | 5.94 | 5.81 | 5.81 | +0.00% | 3,685 |
| Mar 13, 2026 | 6.03 | 6.03 | 5.81 | 5.81 | -1.53% | 18,971 |
| Mar 12, 2026 | 6.04 | 6.21 | 5.90 | 5.90 | -5.30% | 57,931 |
| Mar 11, 2026 | 5.90 | 6.23 | 5.74 | 6.23 | +2.64% | 32,708 |
| Mar 10, 2026 | 5.83 | 6.12 | 5.71 | 6.07 | +3.51% | 9,916 |
| Mar 9, 2026 | 5.63 | 6.16 | 5.61 | 5.86 | +2.35% | 61,462 |
| Mar 6, 2026 | 5.68 | 6.23 | 5.41 | 5.73 | -4.02% | 36,090 |
| Mar 5, 2026 | 5.46 | 6.00 | 5.35 | 5.97 | +6.23% | 17,955 |
| Mar 4, 2026 | 5.59 | 5.90 | 5.59 | 5.62 | -0.71% | 22,959 |
| Mar 3, 2026 | 5.42 | 5.66 | 5.31 | 5.66 | +1.22% | 30,083 |
| Mar 2, 2026 | 5.44 | 5.96 | 5.44 | 5.59 | -1.89% | 40,202 |
| Feb 27, 2026 | 6.15 | 6.15 | 5.61 | 5.70 | -1.55% | 37,220 |
| Feb 26, 2026 | 6.08 | 6.38 | 5.79 | 5.79 | -10.51% | 42,740 |
| Feb 25, 2026 | 5.70 | 6.50 | 5.57 | 6.47 | +21.85% | 46,276 |
| Feb 24, 2026 | 5.80 | 5.80 | 5.26 | 5.31 | -2.75% | 7,267 |
| Feb 23, 2026 | 5.50 | 5.80 | 5.40 | 5.46 | -5.04% | 9,716 |
| Feb 20, 2026 | 5.51 | 6.40 | 5.30 | 5.75 | +5.31% | 39,343 |
| Feb 19, 2026 | 5.84 | 6.39 | 5.45 | 5.46 | -7.46% | 14,232 |
| Feb 18, 2026 | 4.83 | 6.50 | 4.83 | 5.90 | +16.14% | 67,389 |
| Feb 17, 2026 | 5.37 | 5.60 | 5.04 | 5.08 | -6.45% | 9,163 |
| Feb 13, 2026 | 5.56 | 5.88 | 5.42 | 5.43 | -3.38% | 28,276 |
| Feb 12, 2026 | 5.84 | 6.58 | 5.16 | 5.62 | -2.26% | 38,124 |
| Feb 11, 2026 | 4.90 | 6.84 | 4.76 | 5.75 | +11.87% | 111,074 |
| Feb 10, 2026 | 4.11 | 5.15 | 4.11 | 5.14 | +17.35% | 82,378 |
| Feb 9, 2026 | 4.28 | 4.42 | 4.07 | 4.38 | -0.68% | 27,220 |
| Feb 6, 2026 | 4.04 | 4.95 | 4.04 | 4.41 | +1.85% | 40,037 |
| Feb 5, 2026 | 4.26 | 4.55 | 3.96 | 4.33 | -11.45% | 80,370 |
| Feb 4, 2026 | 4.04 | 5.14 | 3.83 | 4.89 | +15.60% | 241,151 |
| Feb 3, 2026 | 3.78 | 4.52 | 3.70 | 4.23 | -0.24% | 465,006 |
| Feb 2, 2026 | 3.55 | 11.11 | 3.51 | 4.24 | +21.14% | 2,794,278 |
| Jan 30, 2026 | 3.70 | 4.20 | 3.30 | 3.50 | -12.72% | 89,287 |
| Jan 29, 2026 | 4.20 | 4.20 | 4.01 | 4.01 | -4.52% | 936 |
| Jan 28, 2026 | 4.01 | 4.28 | 4.01 | 4.20 | +0.96% | 5,353 |
| Jan 27, 2026 | 4.02 | 4.50 | 4.02 | 4.16 | +2.72% | 8,185 |
| Jan 26, 2026 | 4.30 | 4.32 | 4.01 | 4.05 | -3.34% | 3,599 |
| Jan 23, 2026 | 4.01 | 4.62 | 4.01 | 4.19 | -2.56% | 9,284 |
| Jan 22, 2026 | 4.35 | 4.70 | 4.18 | 4.30 | -5.29% | 14,646 |
| Jan 21, 2026 | 4.50 | 4.84 | 4.39 | 4.54 | +0.44% | 9,027 |
| Jan 20, 2026 | 3.97 | 4.62 | 3.84 | 4.52 | +15.31% | 22,886 |
| Jan 16, 2026 | 4.28 | 4.45 | 3.86 | 3.92 | -8.62% | 4,859 |
| Jan 15, 2026 | 4.41 | 4.77 | 4.15 | 4.29 | -1.61% | 5,132 |
| Jan 14, 2026 | 4.30 | 4.53 | 4.18 | 4.36 | +7.13% | 15,095 |
| Jan 13, 2026 | 4.44 | 4.50 | 4.07 | 4.07 | -2.16% | 6,297 |
| Jan 12, 2026 | 4.05 | 4.48 | 3.93 | 4.16 | +2.46% | 19,328 |
| Jan 9, 2026 | 3.96 | 4.50 | 3.96 | 4.06 | +5.73% | 8,331 |
| Jan 8, 2026 | 3.85 | 4.15 | 3.84 | 3.84 | +2.40% | 6,741 |
| Jan 7, 2026 | 3.81 | 3.85 | 3.68 | 3.75 | -1.83% | 17,769 |
| Jan 6, 2026 | 3.94 | 3.94 | 3.75 | 3.82 | -5.91% | 13,220 |
| Jan 5, 2026 | 3.93 | 4.20 | 3.54 | 4.06 | +5.18% | 26,150 |
| Jan 2, 2026 | 4.00 | 4.10 | 3.75 | 3.86 | -4.22% | 13,716 |
| Dec 31, 2025 | 3.90 | 4.20 | 3.62 | 4.03 | +5.64% | 21,675 |
| Dec 30, 2025 | 3.86 | 4.11 | 3.69 | 3.81 | +1.73% | 20,440 |
| Dec 29, 2025 | 4.28 | 4.28 | 3.63 | 3.75 | -13.59% | 19,925 |
| Dec 26, 2025 | 3.63 | 4.64 | 3.63 | 4.34 | +17.62% | 97,193 |
| Dec 24, 2025 | 3.83 | 3.86 | 3.61 | 3.69 | +2.22% | 11,102 |
| Dec 23, 2025 | 3.61 | 3.89 | 3.31 | 3.61 | -1.63% | 47,191 |
| Dec 22, 2025 | 3.35 | 3.79 | 3.20 | 3.67 | +1.94% | 142,775 |
| Dec 19, 2025 | 3.41 | 5.08 | 3.34 | 3.60 | +18.03% | 1,111,506 |
| Dec 18, 2025 | 3.10 | 3.38 | 2.70 | 3.05 | -2.24% | 82,904 |
| Dec 17, 2025 | 3.29 | 3.38 | 3.12 | 3.12 | -6.02% | 65,194 |
| Dec 16, 2025 | 3.24 | 3.51 | 3.15 | 3.32 | +5.39% | 68,324 |
| Dec 15, 2025 | 3.89 | 3.89 | 3.15 | 3.15 | -19.23% | 43,570 |
| Dec 12, 2025 | 4.14 | 4.20 | 3.58 | 3.90 | -3.70% | 108,956 |
| Dec 11, 2025 | 3.80 | 4.05 | 3.73 | 4.05 | +5.74% | 20,379 |
| Dec 10, 2025 | 4.34 | 4.40 | 3.83 | 3.83 | -11.95% | 30,092 |
| Dec 9, 2025 | 4.52 | 5.00 | 4.12 | 4.35 | -0.91% | 58,086 |
| Dec 8, 2025 | 4.50 | 4.80 | 4.31 | 4.39 | -1.35% | 73,223 |
| Dec 5, 2025 | 4.50 | 4.67 | 4.32 | 4.45 | +2.06% | 38,539 |
| Dec 4, 2025 | 4.37 | 4.37 | 4.29 | 4.36 | -0.91% | 4,830 |
| Dec 3, 2025 | 4.20 | 4.40 | 4.10 | 4.40 | +5.26% | 147,911 |
| Dec 2, 2025 | 4.14 | 4.21 | 4.05 | 4.18 | +3.21% | 28,450 |
| Dec 1, 2025 | 4.01 | 4.14 | 3.90 | 4.05 | +0.25% | 24,577 |
| Nov 28, 2025 | 3.99 | 4.09 | 3.84 | 4.04 | +2.87% | 66,153 |
| Nov 26, 2025 | 3.66 | 4.05 | 3.35 | 3.93 | +5.57% | 162,092 |
| Nov 25, 2025 | 3.44 | 3.80 | 3.44 | 3.72 | +7.83% | 37,420 |
| Nov 24, 2025 | 3.18 | 3.67 | 3.18 | 3.45 | +9.00% | 47,954 |
| Nov 21, 2025 | 3.14 | 3.23 | 3.09 | 3.17 | +0.80% | 45,668 |
| Nov 20, 2025 | 2.95 | 3.19 | 2.88 | 3.14 | +2.61% | 167,515 |
| Nov 19, 2025 | 3.40 | 3.44 | 3.04 | 3.06 | -6.71% | 96,522 |
| Nov 18, 2025 | 4.20 | 4.20 | 3.12 | 3.28 | -23.19% | 100,776 |
| Nov 17, 2025 | 4.05 | 4.29 | 3.99 | 4.27 | +5.96% | 389,910 |
| Nov 14, 2025 | 3.92 | 4.23 | 3.86 | 4.03 | +3.07% | 141,486 |
| Nov 13, 2025 | 4.10 | 4.15 | 3.52 | 3.91 | -2.49% | 190,768 |
| Nov 12, 2025 | 4.00 | 4.05 | 3.87 | 4.01 | +0.50% | 42,830 |
| Nov 11, 2025 | 3.99 | 4.00 | 3.93 | 3.99 | +1.01% | 30,075 |
| Nov 10, 2025 | 3.70 | 4.03 | 3.70 | 3.95 | +2.46% | 176,495 |
| Nov 7, 2025 | 3.77 | 3.97 | 3.77 | 3.85 | -3.38% | 2,912 |
| Nov 6, 2025 | 4.08 | 4.10 | 3.60 | 3.99 | +2.31% | 68,231 |
| Nov 5, 2025 | 4.05 | 4.05 | 3.85 | 3.90 | -3.94% | 56,716 |
Daily open, high, low, close and volume for Julong Holding Limited Class A Ordinary Shares (JLHL). Showing 249 trading days. Unadjusted prices.