Dark

JLHL
Julong Holding Limited Class A
stock NASDAQ

At Close

Feb 2, 2026 3:59:50 PM EST

4.28USD0.000%(+4.28)2,729,129

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 2, 2026 9:20:30 AM EST

3.50USD0.000%(+3.50)200

After-hours

Feb 2, 2026 4:58:30 PM EST

4.30USD+0.350%(+0.02)258,191

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-02	8.6900	10.7000	3.9100	4.2800	+22.286%	2,729,129	0.000%
2026-01-30	3.7000	4.2000	3.3000	3.5000	-12.718%	89,287	+22.286%
2026-01-29	4.2000	4.2000	4.0100	4.0100	-4.524%	936	+6.733%
2026-01-28	4.0100	4.2800	4.0100	4.2000	+0.962%	5,353	+1.905%
2026-01-27	4.0200	4.5000	4.0200	4.1600	+2.716%	8,185	+2.885%
2026-01-26	4.3000	4.3200	4.0101	4.0500	-3.341%	3,599	+5.679%
2026-01-23	4.0100	4.6200	4.0100	4.1900	-2.558%	9,284	+2.148%
2026-01-22	4.3500	4.7000	4.1800	4.3000	-5.286%	14,646	-0.465%
2026-01-21	4.5007	4.8400	4.3900	4.5400	+0.442%	9,027	-5.727%
2026-01-20	3.9700	4.6200	3.8400	4.5200	+15.306%	22,886	-5.310%
2026-01-16	4.2800	4.4541	3.8600	3.9200	-8.625%	4,859	+9.184%
2026-01-15	4.4100	4.7700	4.1500	4.2900	-1.606%	5,132	-0.233%
2026-01-14	4.3000	4.5250	4.1800	4.3600	+7.125%	15,095	-1.835%
2026-01-13	4.4400	4.5000	4.0700	4.0700	-2.163%	6,297	+5.160%
2026-01-12	4.0550	4.4784	3.9300	4.1600	+2.463%	19,328	+2.885%
2026-01-09	3.9600	4.5000	3.9558	4.0600	+5.729%	8,221	+5.419%
2026-01-08	3.8500	4.1500	3.8400	3.8400	+2.400%	6,741	+11.458%
2026-01-07	3.8100	3.8500	3.6800	3.7500	-1.832%	17,769	+14.133%
2026-01-06	3.9400	3.9400	3.7500	3.8200	-5.911%	13,220	+12.042%
2026-01-05	3.9300	4.2000	3.5364	4.0600	+5.181%	26,150	+5.419%
2026-01-02	4.0000	4.1000	3.7475	3.8600	-4.218%	13,716	+10.881%
2025-12-31	3.9000	4.2000	3.6200	4.0300	+5.636%	21,675	+6.203%
2025-12-30	3.8600	4.1100	3.6900	3.8150	+1.733%	20,440	+12.189%
2025-12-29	4.2800	4.2800	3.6300	3.7500	-13.594%	19,925	+14.133%
2025-12-26	3.6300	4.6400	3.6300	4.3400	+17.615%	97,193	-1.382%
2025-12-24	3.8250	3.8600	3.6100	3.6900	+2.216%	11,102	+15.989%
2025-12-23	3.6100	3.8900	3.3100	3.6100	-1.635%	47,191	+18.560%
2025-12-22	3.3500	3.7900	3.2001	3.6700	+1.944%	142,775	+16.621%
2025-12-19	3.4100	5.0800	3.3401	3.6000	+18.033%	1,111,506	+18.889%
2025-12-18	3.1000	3.3760	2.7000	3.0500	-2.244%	82,904	+40.328%
2025-12-17	3.2900	3.3800	3.1200	3.1200	-6.024%	65,194	+37.179%
2025-12-16	3.2400	3.5100	3.1500	3.3200	+5.393%	68,324	+28.916%
2025-12-15	3.8900	3.8900	3.1500	3.1501	-19.228%	43,570	+35.869%
2025-12-12	4.1400	4.2000	3.5800	3.9000	-3.704%	108,956	+9.744%
2025-12-11	3.8000	4.0500	3.7250	4.0500	+5.744%	20,379	+5.679%
2025-12-10	4.3400	4.4000	3.8300	3.8300	-11.954%	30,092	+11.749%
2025-12-09	4.5200	5.0000	4.1200	4.3500	-0.911%	58,086	-1.609%
2025-12-08	4.5000	4.8000	4.3100	4.3900	-1.348%	73,223	-2.506%
2025-12-05	4.5000	4.6700	4.3200	4.4500	+2.064%	38,539	-3.820%
2025-12-04	4.3700	4.3700	4.2900	4.3600	-0.909%	4,830	-1.835%
2025-12-03	4.2000	4.4000	4.1000	4.4000	+5.263%	147,911	-2.727%
2025-12-02	4.1400	4.2100	4.0500	4.1800	+3.210%	28,450	+2.392%
2025-12-01	4.0100	4.1450	3.9000	4.0500	+0.248%	24,577	+5.679%
2025-11-28	3.9900	4.0900	3.8400	4.0400	+2.872%	66,153	+5.941%
2025-11-26	3.6600	4.0500	3.3550	3.9272	+5.570%	162,092	+8.983%
2025-11-25	3.4400	3.8000	3.4400	3.7200	+7.826%	37,420	+15.054%
2025-11-24	3.1800	3.6650	3.1800	3.4500	+9.005%	47,954	+24.058%
2025-11-21	3.1400	3.2300	3.0900	3.1650	+0.796%	45,668	+35.229%
2025-11-20	2.9500	3.1900	2.8800	3.1400	+2.614%	167,515	+36.306%
2025-11-19	3.4000	3.4400	3.0350	3.0600	-6.707%	96,522	+39.869%
2025-11-18	4.2000	4.2000	3.1200	3.2800	-23.185%	100,776	+30.488%
2025-11-17	4.0500	4.2900	3.9900	4.2700	+5.955%	389,910	+0.234%
2025-11-14	3.9200	4.2300	3.8600	4.0300	+3.069%	141,486	+6.203%
2025-11-13	4.1000	4.1500	3.5200	3.9100	-2.494%	190,768	+9.463%
2025-11-12	4.0000	4.0500	3.8700	4.0100	+0.501%	42,830	+6.733%
2025-11-11	3.9900	4.0000	3.9300	3.9900	+1.013%	30,075	+7.268%
2025-11-10	3.7000	4.0300	3.7000	3.9500	+2.464%	176,495	+8.354%
2025-11-07	3.7700	3.9700	3.7700	3.8550	-3.383%	2,912	+11.025%
2025-11-06	4.0800	4.1000	3.6000	3.9900	+2.308%	68,231	+7.268%
2025-11-05	4.0500	4.0500	3.8500	3.9000	-3.941%	56,716	+9.744%
2025-11-04	4.0000	4.1900	3.9000	4.0600	+2.525%	192,562	+5.419%
2025-11-03	3.9600	4.1900	3.7000	3.9600	0.000%	179,009	+8.081%
2025-10-31	3.8200	4.0600	3.8200	3.9600	+6.739%	55,319	+8.081%
2025-10-30	3.8000	3.8200	3.1950	3.7100	-2.368%	134,043	+15.364%
2025-10-29	4.1000	4.3300	3.6000	3.8000	-9.221%	438,016	+12.632%
2025-10-28	3.9200	4.5000	3.8600	4.1860	+1.884%	222,754	+2.246%
2025-10-27	3.9100	4.2750	3.6500	4.1086	+7.837%	89,081	+4.172%
2025-10-24	3.5200	4.1899	3.3000	3.8100	+9.169%	94,806	+12.336%
2025-10-23	3.3100	3.5100	3.3100	3.4900	+5.758%	6,708	+22.636%
2025-10-22	3.4900	3.5500	3.3000	3.3000	-4.070%	5,559	+29.697%
2025-10-21	3.5300	3.6100	3.4400	3.4400	-1.433%	5,986	+24.419%
2025-10-20	3.6400	3.6500	3.4900	3.4900	-3.324%	5,052	+22.636%
2025-10-17	3.8400	3.8500	3.3200	3.6100	-6.477%	70,041	+18.560%
2025-10-16	3.9000	3.9900	3.8600	3.8600	-1.531%	5,265	+10.881%
2025-10-15	3.9300	4.1214	3.9200	3.9200	+0.256%	9,717	+9.184%
2025-10-14	4.0800	4.1200	3.8350	3.9100	-3.690%	9,435	+9.463%
2025-10-13	4.1600	4.1600	4.0544	4.0598	-1.937%	5,517	+5.424%
2025-10-10	4.2600	4.2600	4.0900	4.1400	-1.663%	7,628	+3.382%
2025-10-09	4.1200	4.3300	4.0900	4.2100	+2.433%	25,757	+1.663%
2025-10-08	4.1602	4.1602	4.0900	4.1100	-1.439%	5,316	+4.136%
2025-10-07	4.2800	4.3400	4.1700	4.1700	-1.418%	7,420	+2.638%
2025-10-06	4.2900	4.4700	4.2300	4.2300	-1.628%	13,147	+1.182%
2025-10-03	4.6200	4.6500	4.1000	4.3000	-3.587%	6,094	-0.465%
2025-10-02	4.6500	4.7200	4.4600	4.4600	-4.701%	10,679	-4.036%
2025-10-01	4.7200	4.7200	4.4000	4.6800	-0.426%	67,322	-8.547%
2025-09-30	4.3200	4.7000	4.1300	4.7000	+9.302%	106,888	-8.936%
2025-09-29	3.9400	4.5500	3.8400	4.3000	+7.769%	129,320	-0.465%
2025-09-26	3.9500	4.3000	3.6000	3.9900	+1.527%	80,423	+7.268%
2025-09-25	4.0300	4.0500	3.8800	3.9300	-2.963%	9,226	+8.906%
2025-09-24	4.1600	4.1800	3.9100	4.0500	-2.174%	4,044	+5.679%
2025-09-23	4.3200	4.3268	4.0600	4.1400	-1.429%	8,826	+3.382%
2025-09-22	4.1541	4.2000	4.1500	4.2000	+2.689%	2,520	+1.905%
2025-09-19	4.0800	4.1100	4.0700	4.0900	-1.683%	3,530	+4.645%
2025-09-18	4.1700	4.1700	4.1100	4.1600	-0.716%	2,014	+2.885%
2025-09-17	4.2000	4.2200	4.1700	4.1900	+0.842%	8,082	+2.148%
2025-09-16	4.1500	4.2981	4.1101	4.1550	-0.498%	19,565	+3.008%
2025-09-15	4.1700	4.5000	4.0000	4.1758	+1.107%	44,264	+2.495%
2025-09-12	4.1335	4.3100	4.1300	4.1301	-0.480%	36,769	+3.629%
2025-09-11	4.0990	4.5999	4.0800	4.1500	+2.469%	103,056	+3.133%
2025-09-10	4.0600	4.1000	4.0001	4.0500	+0.496%	1,991	+5.679%
2025-09-09	3.9900	4.0800	3.9900	4.0300	-0.494%	4,188	+6.203%
2025-09-08	4.0700	4.0700	3.9900	4.0500	-1.220%	3,541	+5.679%
2025-09-05	4.2900	4.2900	4.0201	4.1000	-3.073%	15,845	+4.390%
2025-09-04	4.2500	4.3200	4.1000	4.2300	-0.937%	30,425	+1.182%
2025-09-03	4.3676	4.3702	4.0800	4.2700	-3.720%	11,418	+0.234%
2025-09-02	4.1100	4.6000	4.0550	4.4350	+11.334%	74,628	-3.495%
2025-08-29	4.1100	4.1100	3.9835	3.9835	-4.012%	3,907	+7.443%
2025-08-28	4.1000	4.2500	4.1000	4.1500	+1.467%	36,903	+3.133%
2025-08-27	3.9900	4.4000	3.9500	4.0900	+1.489%	76,365	+4.645%
2025-08-26	3.9300	4.3100	3.8600	4.0300	-0.494%	90,623	+6.203%
2025-08-25	4.0832	4.2000	4.0500	4.0500	0.000%	6,926	+5.679%
2025-08-22	4.4100	4.4100	3.2200	4.0500	-6.035%	64,108	+5.679%
2025-08-21	3.7300	4.4000	3.7100	4.3101	+16.808%	113,120	-0.698%
2025-08-20	3.7700	3.7700	3.6400	3.6899	-1.603%	6,487	+15.992%
2025-08-19	3.8300	3.9100	3.7400	3.7500	-1.316%	3,532	+14.133%
2025-08-18	3.6400	3.8697	3.6400	3.8000	+3.825%	12,787	+12.632%
2025-08-15	3.5500	3.8100	3.5500	3.6600	-2.660%	10,200	+16.940%
2025-08-14	3.9500	3.9500	3.7200	3.7600	-4.082%	10,266	+13.830%
2025-08-13	3.8900	3.9900	3.8600	3.9200	+1.554%	12,421	+9.184%
2025-08-12	3.9025	4.1000	3.8600	3.8600	0.000%	21,490	+10.881%
2025-08-11	3.9614	4.2300	3.8600	3.8600	-3.117%	14,963	+10.881%
2025-08-08	4.1506	4.1600	3.9000	3.9842	-6.693%	10,624	+7.424%
2025-08-07	4.3500	4.4400	4.2091	4.2700	+3.138%	14,490	+0.234%
2025-08-06	4.0500	4.1401	4.0400	4.1401	+2.732%	1,226	+3.379%
2025-08-05	4.0000	4.3000	3.9200	4.0300	+0.499%	20,114	+6.203%
2025-08-04	3.9800	4.0700	3.8100	4.0100	-1.954%	26,330	+6.733%
2025-08-01	4.2000	4.6000	3.8601	4.0899	-3.540%	51,489	+4.648%
2025-07-31	4.5300	4.5650	4.2000	4.2400	-5.357%	15,006	+0.943%
2025-07-30	4.4400	4.7700	4.3600	4.4800	+2.989%	49,164	-4.464%
2025-07-29	4.5773	4.6500	4.2000	4.3500	-7.643%	45,191	-1.609%
2025-07-28	4.9721	4.9721	4.1650	4.7100	-5.231%	54,372	-9.130%
2025-07-25	5.0001	5.2000	4.7001	4.9700	+1.429%	23,328	-13.883%
2025-07-24	4.8847	5.4319	4.8102	4.9000	-1.606%	48,712	-12.653%
2025-07-23	5.0500	5.0800	4.7001	4.9800	0.000%	32,860	-14.056%
2025-07-22	4.0150	5.1400	4.0000	4.9800	+22.660%	144,942	-14.056%
2025-07-21	3.9000	4.1990	3.7800	4.0600	+6.842%	18,525	+5.419%
2025-07-18	3.7976	3.8818	3.7201	3.8000	-2.861%	8,354	+12.632%
2025-07-17	3.9400	3.9400	3.8000	3.9119	+2.675%	13,288	+9.410%
2025-07-16	3.9000	3.9700	3.6500	3.8100	-2.182%	14,275	+12.336%
2025-07-15	3.9700	4.0500	3.5900	3.8950	-4.998%	24,386	+9.884%
2025-07-14	4.0100	4.1300	3.9200	4.0999	-1.445%	58,602	+4.393%
2025-07-11	3.6200	4.2000	3.6200	4.1600	+11.379%	68,917	+2.885%
2025-07-10	3.8600	4.0000	3.6761	3.7350	-3.737%	54,965	+14.592%
2025-07-09	3.3700	4.1300	3.2600	3.8800	+16.168%	215,471	+10.309%
2025-07-08	3.6400	3.8335	3.2358	3.3400	-7.479%	111,097	+28.144%
2025-07-07	3.6800	3.7600	3.4500	3.6100	-5.000%	115,742	+18.560%
2025-07-03	3.3400	3.8900	3.0500	3.8000	+13.772%	547,822	+12.632%
2025-07-02	3.3800	3.5200	3.2000	3.3400	-3.188%	42,645	+28.144%
2025-07-01	3.7600	3.7600	3.3381	3.4500	-10.156%	78,767	+24.058%
2025-06-30	3.7500	4.4899	3.5800	3.8400	-14.854%	352,924	+11.458%
2025-06-27	4.2500	4.6900	4.1000	4.5099	+6.617%	434,541	-5.098%
2025-06-26	6.2100	6.3000	4.2100	4.2300	0.000%	768,601	+1.182%

.dark-mode .mFdQVb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mFdQVb{ color: #333333; background-color: white; border: 2px solid #333333; }JLHLJulong Holding Limited Class Astock NASDAQ

JLHL
Julong Holding Limited Class A
stock NASDAQ