Want to see JLHL full AI Analyst Report?
Julong Holding Limited Class A (JLHL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 5.76 | 6.02 | 5.65 | 5.84 | 5.84 | +2.28% | 63,386 | 0.07 |
| Oct 30, 2026 | 5.37 | 6.00 | 5.24 | 5.71 | 5.71 | +5.55% | 69,947 | 0.08 |
| Oct 29, 2026 | 5.61 | 5.74 | 5.31 | 5.41 | 5.41 | -4.25% | 29,792 | 0.03 |
| Oct 28, 2026 | 5.60 | 5.90 | 5.56 | 5.65 | 5.65 | +1.99% | 32,198 | 0.04 |
| Oct 27, 2026 | 5.08 | 5.87 | 5.08 | 5.54 | 5.54 | +8.63% | 83,970 | 0.09 |
| Oct 26, 2026 | 4.85 | 5.26 | 4.83 | 5.10 | 5.10 | +3.87% | 49,923 | 0.06 |
| Oct 23, 2026 | 4.81 | 5.02 | 4.70 | 4.91 | 4.91 | -0.61% | 99,814 | 0.11 |
| Oct 22, 2026 | 4.70 | 5.14 | 4.64 | 4.94 | 4.94 | +3.13% | 58,139 | 0.06 |
| Oct 21, 2026 | 4.73 | 5.04 | 4.59 | 4.79 | 4.79 | +0.63% | 46,751 | 0.05 |
| Oct 20, 2026 | 4.64 | 4.96 | 4.54 | 4.76 | 4.76 | +1.28% | 64,491 | 0.07 |
| Oct 19, 2026 | 4.64 | 4.75 | 4.58 | 4.70 | 4.70 | +0.86% | 68,989 | 0.08 |
| Oct 16, 2026 | 4.80 | 4.81 | 4.62 | 4.66 | 4.66 | -2.31% | 53,504 | 0.06 |
| Oct 15, 2026 | 4.34 | 4.80 | 4.34 | 4.77 | 4.77 | +3.70% | 49,504 | 0.05 |
| Oct 14, 2026 | 4.76 | 4.87 | 4.54 | 4.60 | 4.60 | -10.68% | 111,057 | 0.11 |
| Oct 13, 2026 | 4.27 | 6.17 | 4.27 | 5.15 | 5.15 | +16.78% | 1,503,513 | 1.57 |
| Oct 12, 2026 | 4.33 | 4.49 | 4.25 | 4.41 | 4.41 | +0.46% | 36,328 | 0.03 |
| Oct 09, 2026 | 4.32 | 4.45 | 4.28 | 4.39 | 4.39 | +2.57% | 49,110 | 0.04 |
| Oct 08, 2026 | 4.22 | 4.48 | 4.12 | 4.28 | 4.28 | -1.83% | 83,822 | 0.07 |
| Oct 07, 2026 | 4.03 | 4.37 | 3.93 | 4.36 | 4.36 | +3.81% | 92,394 | 0.06 |
| Oct 06, 2026 | 3.87 | 4.28 | 3.86 | 4.20 | 4.20 | +6.60% | 74,600 | 0.03 |
| Oct 05, 2026 | 3.84 | 3.99 | 3.83 | 3.94 | 3.94 | -1.25% | 78,582 | 0.03 |
| Oct 02, 2026 | 4.10 | 4.10 | 3.87 | 3.99 | 3.99 | +0.50% | 104,805 | 0.04 |
| Oct 01, 2026 | 4.02 | 4.80 | 3.83 | 3.97 | 3.97 | +7.30% | 646,091 | 0.22 |
| Sep 30, 2026 | 4.00 | 4.00 | 3.54 | 3.70 | 3.70 | -8.19% | 298,891 | 0.10 |
| Sep 29, 2026 | 3.94 | 4.55 | 3.57 | 4.03 | 4.03 | -31.93% | 886,821 | 0.31 |
| Sep 28, 2026 | 5.73 | 5.98 | 5.69 | 5.92 | 5.92 | +2.33% | 41,534 | 0.01 |
| Sep 25, 2026 | 5.79 | 6.00 | 5.69 | 5.79 | 5.79 | -0.09% | 52,886 | 0.02 |
| Sep 24, 2026 | 5.55 | 5.83 | 5.54 | 5.79 | 5.79 | +2.84% | 68,354 | 0.02 |
| Sep 23, 2026 | 5.57 | 5.74 | 5.49 | 5.63 | 5.63 | +1.08% | 94,516 | 0.03 |
| Sep 22, 2026 | 5.49 | 5.59 | 5.44 | 5.57 | 5.57 | +2.58% | 65,762 | 0.02 |
| Sep 21, 2026 | 5.54 | 5.75 | 5.43 | 5.43 | 5.43 | -1.09% | 60,430 | 0.02 |
| Sep 18, 2026 | 5.46 | 5.62 | 5.30 | 5.49 | 5.49 | +0.73% | 59,998 | 0.02 |
| Sep 17, 2026 | 5.56 | 5.61 | 5.44 | 5.45 | 5.45 | -1.09% | 53,889 | 0.02 |
| Sep 16, 2026 | 5.62 | 5.69 | 5.49 | 5.51 | 5.51 | -1.61% | 72,904 | 0.03 |
| Sep 15, 2026 | 5.80 | 5.89 | 5.57 | 5.60 | 5.60 | -3.61% | 75,831 | 0.03 |
| Sep 14, 2026 | 6.00 | 6.07 | 5.80 | 5.81 | 5.81 | -4.60% | 55,511 | 0.02 |
| Sep 11, 2026 | 6.12 | 6.19 | 6.07 | 6.09 | 6.09 | +1.00% | 55,697 | 0.02 |
| Sep 10, 2026 | 6.10 | 6.17 | 6.01 | 6.03 | 6.03 | -3.21% | 85,833 | 0.03 |
| Sep 09, 2026 | 6.13 | 6.45 | 6.05 | 6.23 | 6.23 | +1.80% | 151,845 | 0.05 |
| Sep 08, 2026 | 6.15 | 6.30 | 6.11 | 6.12 | 6.12 | +0.49% | 90,867 | 0.03 |
| Sep 07, 2026 | 6.20 | 6.32 | 6.07 | 6.09 | 6.09 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.20 | 6.32 | 6.07 | 6.09 | 6.09 | -1.46% | 99,704 | 0.03 |
| Sep 03, 2026 | 6.20 | 6.29 | 5.92 | 6.18 | 6.18 | -2.37% | 249,334 | 0.09 |
| Sep 02, 2026 | 7.10 | 7.63 | 6.18 | 6.33 | 6.33 | +12.63% | 11,752,690 | 4.37 |
| Sep 01, 2026 | 5.91 | 6.20 | 5.62 | 5.62 | 5.62 | -6.33% | 95,924 | 0.04 |
| Aug 31, 2026 | 6.27 | 6.37 | 6.00 | 6.00 | 6.00 | -4.46% | 96,638 | 0.04 |
| Aug 28, 2026 | 6.47 | 6.52 | 6.27 | 6.28 | 6.28 | -4.41% | 51,178 | 0.02 |
| Aug 27, 2026 | 6.51 | 6.65 | 6.30 | 6.57 | 6.57 | +4.12% | 107,200 | 0.04 |
| Aug 26, 2026 | 6.53 | 6.70 | 6.27 | 6.31 | 6.31 | -3.81% | 97,399 | 0.04 |
| Aug 25, 2026 | 6.32 | 6.77 | 6.20 | 6.56 | 6.56 | +3.96% | 127,960 | 0.05 |
