Julong Stock Price History
NASDAQ: JLHLConsumer DiscretionaryMilitary/Government/TechnicalUSD
4.39+0.11 (+2.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JLHL price history at a glance
The price history for Julong (JLHL) on this page begins on June 23, 2025, when the stock closed at $4.51; it most recently closed at $4.39 on October 5, 2026. The highest price in this record is $57.95, reached on June 8, 2026; the latest close is 92.4% below that peak. In the last 12 months alone, JLHL has gained 6.0%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $57.95
- Date of high
- Jun 8, 2026
- Low since 2025
- $2.70
- Date of low
- Dec 15, 2025
- 52-week high
- $57.95
- 52-week low
- $2.70
- IPO year
- 2025
- Last close
- $4.39
JLHL returns
1 week
+10.03%
1 month
-29.53%
3 months
-62.57%
6 months
-26.83%
Year to date
+8.93%
1 year
+6.04%
JLHL price return, excluding dividends.
JLHL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.39 | +13.73% |
| 2025* | 3.86 | -14.41% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
JLHL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.32 | 4.45 | 4.28 | 4.39 | +2.57% | |
| 4.22 | 4.48 | 4.12 | 4.28 | -1.83% | |
| 4.01 | 4.37 | 3.93 | 4.36 | +3.81% | |
| 3.87 | 4.28 | 3.86 | 4.20 | +6.60% | |
| 3.84 | 3.99 | 3.83 | 3.94 | -1.25% | |
| 4.10 | 4.10 | 3.87 | 3.99 | +0.50% | |
| 4.02 | 4.80 | 3.83 | 3.97 | +7.30% | |
| 4.00 | 4.00 | 3.54 | 3.70 | -8.19% | |
| 3.94 | 4.55 | 3.57 | 4.03 | -31.93% | |
| 5.73 | 5.98 | 5.70 | 5.92 | +2.33% | |
| 5.79 | 6.00 | 5.69 | 5.79 | -0.09% | |
| 5.55 | 5.83 | 5.54 | 5.79 | +2.84% | |
| 5.57 | 5.74 | 5.49 | 5.63 | +1.08% | |
| 5.49 | 5.59 | 5.44 | 5.57 | +2.58% | |
| 5.54 | 5.75 | 5.43 | 5.43 | -1.09% | |
| 5.46 | 5.62 | 5.30 | 5.49 | +0.73% | |
| 5.56 | 5.61 | 5.44 | 5.45 | -1.09% | |
| 5.62 | 5.69 | 5.49 | 5.51 | -1.61% | |
| 5.80 | 5.89 | 5.57 | 5.60 | -3.61% | |
| 6.00 | 6.07 | 5.80 | 5.81 | -4.60% | |
| 6.12 | 6.19 | 6.07 | 6.09 | +1.00% | |
| 6.10 | 6.17 | 6.01 | 6.03 | -3.21% | |
| 6.13 | 6.45 | 6.05 | 6.23 | +1.80% | |
| 6.15 | 6.30 | 6.11 | 6.12 | +0.49% | |
| 6.20 | 6.32 | 6.07 | 6.09 | -1.46% | |
| 6.20 | 6.29 | 5.92 | 6.18 | -2.37% | |
| 7.10 | 7.63 | 6.18 | 6.33 | +12.63% | |
| 5.91 | 6.20 | 5.62 | 5.62 | -6.33% | |
| 6.27 | 6.37 | 6.00 | 6.00 | -4.46% | |
| 6.47 | 6.52 | 6.27 | 6.28 | -4.41% | |
| 6.51 | 6.65 | 6.30 | 6.57 | +4.12% | |
| 6.53 | 6.70 | 6.27 | 6.31 | -3.81% | |
| 6.32 | 6.77 | 6.20 | 6.56 | +3.96% | |
| 7.02 | 7.03 | 6.25 | 6.31 | -4.39% | |
| 6.89 | 6.91 | 6.57 | 6.60 | -5.58% | |
| 6.97 | 7.24 | 6.74 | 6.99 | -1.27% | |
| 7.44 | 7.52 | 7.06 | 7.08 | -7.33% | |
| 8.00 | 8.25 | 7.40 | 7.64 | +1.87% | |
| 8.86 | 9.00 | 7.24 | 7.50 | +4.31% | |
| 7.60 | 7.92 | 7.06 | 7.19 | -5.52% | |
| 7.77 | 7.96 | 7.53 | 7.61 | -1.17% | |
| 8.03 | 8.29 | 7.63 | 7.70 | -6.33% | |
| 8.26 | 8.90 | 8.20 | 8.22 | -1.32% | |
| 8.63 | 8.78 | 8.33 | 8.33 | -5.88% | |
| 8.03 | 10.43 | 8.00 | 8.85 | +2.91% | |
| 8.34 | 8.93 | 7.80 | 8.60 | -8.02% | |
| 7.01 | 16.14 | 7.00 | 9.35 | +72.51% | |
| 6.26 | 6.35 | 5.17 | 5.42 | -12.72% | |
| 6.12 | 6.55 | 6.12 | 6.21 | -0.32% | |
| 7.00 | 7.21 | 6.23 | 6.23 | -11.00% | |
| 5.83 | 7.39 | 5.59 | 7.00 | +21.74% | |
| 5.82 | 5.93 | 5.50 | 5.75 | -2.87% | |
| 6.09 | 6.18 | 5.70 | 5.92 | -5.13% | |
| 6.16 | 7.41 | 5.93 | 6.24 | +2.63% | |
| 6.25 | 6.45 | 5.67 | 6.08 | -2.09% | |
| 6.85 | 7.00 | 6.00 | 6.21 | -11.03% | |
| 7.62 | 7.62 | 6.62 | 6.98 | -10.05% | |
| 8.67 | 8.67 | 7.22 | 7.76 | -9.87% | |
| 9.08 | 9.32 | 8.36 | 8.61 | -7.91% | |
| 9.70 | 10.69 | 8.70 | 9.35 | +10.78% | |
| 9.50 | 9.78 | 8.13 | 8.44 | -21.49% | |
| 8.55 | 12.40 | 8.06 | 10.75 | +36.08% | |
| 7.83 | 10.43 | 7.52 | 7.90 | -4.70% | |
| 9.40 | 12.54 | 7.50 | 8.29 | -29.33% | |
| 14.06 | 17.83 | 7.32 | 11.73 | -8.29% | |
| 3.73 | 14.90 | 3.72 | 12.79 | +317.97% | |
| 4.15 | 4.17 | 3.06 | 3.06 | -29.17% | |
| 3.85 | 5.52 | 3.79 | 4.32 | +17.07% | |
| 9.16 | 9.44 | 3.30 | 3.69 | -49.66% | |
| 10.57 | 10.88 | 7.03 | 7.33 | -33.90% | |
| 15.99 | 16.00 | 10.51 | 11.09 | -31.63% | |
| 15.40 | 16.99 | 15.00 | 16.22 | +0.68% | |
| 14.01 | 18.20 | 13.76 | 16.11 | +14.13% | |
| 14.10 | 14.56 | 12.65 | 14.12 | -0.04% | |
| 15.11 | 16.36 | 13.73 | 14.12 | +6.57% | |
| 20.97 | 22.20 | 9.83 | 13.25 | -32.05% | |
| 26.64 | 29.50 | 16.51 | 19.50 | -26.28% | |
| 41.00 | 41.87 | 21.40 | 26.45 | -33.36% | |
| 31.99 | 39.69 | 31.47 | 39.69 | +18.83% | |
| 26.82 | 38.74 | 26.82 | 33.40 | +39.46% | |
| 20.89 | 23.95 | 18.71 | 23.95 | +12.92% | |
| 23.90 | 23.90 | 20.39 | 21.21 | -11.62% | |
| 25.00 | 25.75 | 21.54 | 24.00 | -4.38% | |
| 26.12 | 28.73 | 25.00 | 25.10 | -0.08% | |
| 25.49 | 31.50 | 23.00 | 25.12 | -12.17% | |
| 44.46 | 51.69 | 18.43 | 28.60 | -33.66% | |
| 55.55 | 57.95 | 42.62 | 43.11 | -3.77% | |
| 35.00 | 51.17 | 35.00 | 44.80 | +23.59% | |
| 33.08 | 36.30 | 26.60 | 36.25 | +5.26% | |
| 22.23 | 42.45 | 21.87 | 34.44 | +53.89% | |
| 17.94 | 26.90 | 15.20 | 22.38 | +18.41% | |
| 19.20 | 20.20 | 16.81 | 18.90 | -3.52% | |
| 23.00 | 23.00 | 18.90 | 19.59 | -14.83% | |
| 20.32 | 26.70 | 19.31 | 23.00 | +2.50% | |
| 18.10 | 24.20 | 16.50 | 22.44 | +16.94% | |
| 20.25 | 20.40 | 14.71 | 19.19 | -1.59% | |
| 19.80 | 21.50 | 13.00 | 19.50 | -11.36% | |
| 24.69 | 25.00 | 17.50 | 22.00 | -10.90% | |
| 25.78 | 27.48 | 22.89 | 24.69 | +0.37% | |
| 22.00 | 26.00 | 22.00 | 24.60 | +6.96% | |
| 25.18 | 32.85 | 21.75 | 23.00 | -1.12% | |
| 21.29 | 30.85 | 20.10 | 23.26 | +17.59% | |
| 18.01 | 21.00 | 17.64 | 19.78 | +16.35% | |
| 17.00 | 20.90 | 16.41 | 17.00 | +3.66% | |
| 16.30 | 20.02 | 14.02 | 16.40 | -5.20% | |
| 18.48 | 19.01 | 17.25 | 17.30 | -8.95% | |
| 19.28 | 21.30 | 18.00 | 19.00 | -0.31% | |
| 23.69 | 24.98 | 16.50 | 19.06 | -14.22% | |
| 24.39 | 27.50 | 21.18 | 22.22 | +5.56% | |
| 17.68 | 23.46 | 17.68 | 21.05 | +6.37% | |
| 10.50 | 21.08 | 9.56 | 19.79 | +72.84% | |
| 11.95 | 12.17 | 11.27 | 11.45 | -2.22% | |
| 13.92 | 15.00 | 11.20 | 11.71 | -16.12% | |
| 10.38 | 14.19 | 10.16 | 13.96 | +29.98% | |
| 10.62 | 14.50 | 10.14 | 10.74 | +5.81% | |
| 10.39 | 10.49 | 9.50 | 10.15 | +4.32% | |
| 9.87 | 10.50 | 9.71 | 9.73 | +1.78% | |
| 8.91 | 10.95 | 8.91 | 9.56 | +4.60% | |
| 10.56 | 10.66 | 9.00 | 9.14 | -8.60% | |
| 10.70 | 12.78 | 7.00 | 10.00 | +5.93% | |
| 6.56 | 12.92 | 6.55 | 9.44 | +48.66% | |
| 7.21 | 14.52 | 5.70 | 6.35 | -34.67% | |
| 6.30 | 17.49 | 6.30 | 9.72 | +57.79% | |
| 6.09 | 6.16 | 6.09 | 6.16 | +4.41% | |
| 6.11 | 6.11 | 5.71 | 5.90 | -1.01% | |
| 5.65 | 6.04 | 5.65 | 5.96 | -0.67% | |
| 6.19 | 6.19 | 5.83 | 6.00 | +2.21% | |
| 6.15 | 6.15 | 5.87 | 5.87 | +1.91% | |
| 6.59 | 6.59 | 5.65 | 5.76 | -2.04% | |
| 5.90 | 6.49 | 5.76 | 5.88 | +0.17% | |
| 5.75 | 6.34 | 5.71 | 5.87 | +2.09% | |
| 5.87 | 6.46 | 5.75 | 5.75 | -0.17% | |
| 6.20 | 6.20 | 5.43 | 5.76 | -3.36% | |
| 5.90 | 5.97 | 5.90 | 5.96 | +0.51% | |
| 6.00 | 6.05 | 5.93 | 5.93 | -1.17% | |
| 5.36 | 6.00 | 5.36 | 6.00 | +2.04% | |
| 5.68 | 5.88 | 5.68 | 5.88 | +9.29% | |
| 5.00 | 5.80 | 5.00 | 5.38 | -0.37% | |
| 5.07 | 5.40 | 4.98 | 5.40 | +4.85% | |
| 5.10 | 5.26 | 4.95 | 5.15 | +4.04% | |
| 5.01 | 5.08 | 4.70 | 4.95 | -6.95% | |
| 5.83 | 5.85 | 5.12 | 5.32 | -8.20% | |
| 5.87 | 5.87 | 5.55 | 5.80 | -0.60% | |
| 5.83 | 5.83 | 5.83 | 5.83 | +0.34% | |
| 5.94 | 5.94 | 5.81 | 5.81 | 0.00% | |
| 6.03 | 6.03 | 5.81 | 5.81 | -1.53% | |
| 6.04 | 6.21 | 5.90 | 5.90 | -5.30% | |
| 5.90 | 6.23 | 5.74 | 6.23 | +2.64% | |
| 5.83 | 6.12 | 5.71 | 6.07 | +3.51% | |
| 5.63 | 6.16 | 5.61 | 5.86 | +2.34% | |
| 5.68 | 6.23 | 5.41 | 5.73 | -4.02% | |
| 5.46 | 6.00 | 5.35 | 5.97 | +6.23% | |
| 5.59 | 5.90 | 5.59 | 5.62 | -0.71% | |
| 5.42 | 5.66 | 5.31 | 5.66 | +1.22% | |
| 5.44 | 5.96 | 5.44 | 5.59 | -1.89% | |
| 6.15 | 6.15 | 5.61 | 5.70 | -1.55% | |
| 6.08 | 6.38 | 5.79 | 5.79 | -10.51% | |
| 5.70 | 6.50 | 5.57 | 6.47 | +21.85% | |
| 5.80 | 5.80 | 5.26 | 5.31 | -2.75% | |
| 5.50 | 5.80 | 5.40 | 5.46 | -5.04% | |
| 5.51 | 6.40 | 5.30 | 5.75 | +5.31% | |
| 5.84 | 6.39 | 5.45 | 5.46 | -7.46% | |
| 4.83 | 6.50 | 4.83 | 5.90 | +16.14% | |
| 5.37 | 5.60 | 5.04 | 5.08 | -6.45% | |
| 5.56 | 5.88 | 5.42 | 5.43 | -3.38% | |
| 5.84 | 6.58 | 5.16 | 5.62 | -2.26% | |
| 4.90 | 6.84 | 4.76 | 5.75 | +11.87% | |
| 4.11 | 5.15 | 4.11 | 5.14 | +17.35% | |
| 4.28 | 4.42 | 4.07 | 4.38 | -0.68% | |
| 4.04 | 4.95 | 4.04 | 4.41 | +1.85% | |
| 4.26 | 4.55 | 3.96 | 4.33 | -11.45% | |
| 4.04 | 5.14 | 3.83 | 4.89 | +15.60% | |
| 3.78 | 4.52 | 3.70 | 4.23 | -0.24% | |
| 3.55 | 11.11 | 3.51 | 4.24 | +21.14% | |
| 3.70 | 4.20 | 3.30 | 3.50 | -12.72% | |
| 4.20 | 4.20 | 4.01 | 4.01 | -4.52% | |
| 4.01 | 4.28 | 4.01 | 4.20 | +0.96% | |
| 4.02 | 4.50 | 4.02 | 4.16 | +2.72% | |
| 4.30 | 4.32 | 4.01 | 4.05 | -3.34% | |
| 4.01 | 4.62 | 4.01 | 4.19 | -2.56% | |
| 4.35 | 4.70 | 4.18 | 4.30 | -5.29% | |
| 4.50 | 4.84 | 4.39 | 4.54 | +0.44% | |
| 3.97 | 4.62 | 3.84 | 4.52 | +15.31% | |
| 4.28 | 4.45 | 3.86 | 3.92 | -8.62% | |
| 4.41 | 4.77 | 4.15 | 4.29 | -1.61% | |
| 4.30 | 4.53 | 4.18 | 4.36 | +7.13% | |
| 4.44 | 4.50 | 4.07 | 4.07 | -2.16% | |
| 4.06 | 4.48 | 3.93 | 4.16 | +2.46% | |
| 3.96 | 4.50 | 3.96 | 4.06 | +5.73% | |
| 3.85 | 4.15 | 3.84 | 3.84 | +2.40% | |
| 3.81 | 3.85 | 3.68 | 3.75 | -1.83% | |
| 3.94 | 3.94 | 3.75 | 3.82 | -5.91% | |
| 3.93 | 4.20 | 3.54 | 4.06 | +5.18% | |
| 4.00 | 4.10 | 3.75 | 3.86 | -4.22% | |
| 3.90 | 4.20 | 3.62 | 4.03 | +5.64% | |
| 3.86 | 4.11 | 3.69 | 3.82 | +1.73% | |
| 4.28 | 4.28 | 3.63 | 3.75 | -13.59% | |
| 3.63 | 4.64 | 3.63 | 4.34 | +17.62% | |
| 3.83 | 3.86 | 3.61 | 3.69 | +2.22% | |
| 3.61 | 3.89 | 3.31 | 3.61 | -1.63% | |
| 3.35 | 3.79 | 3.20 | 3.67 | +1.94% | |
| 3.41 | 5.08 | 3.34 | 3.60 | +18.03% | |
| 3.10 | 3.38 | 2.70 | 3.05 | -2.24% | |
| 3.29 | 3.38 | 3.12 | 3.12 | -6.02% | |
| 3.24 | 3.51 | 3.15 | 3.32 | +5.40% | |
| 3.89 | 3.89 | 3.15 | 3.15 | -19.23% | |
| 4.14 | 4.20 | 3.58 | 3.90 | -3.70% | |
| 3.80 | 4.05 | 3.73 | 4.05 | +5.74% | |
| 4.34 | 4.40 | 3.83 | 3.83 | -11.95% | |
| 4.52 | 5.00 | 4.12 | 4.35 | -0.91% | |
| 4.50 | 4.80 | 4.31 | 4.39 | -1.35% | |
| 4.50 | 4.67 | 4.32 | 4.45 | +2.06% | |
| 4.37 | 4.37 | 4.29 | 4.36 | -0.91% | |
| 4.20 | 4.40 | 4.10 | 4.40 | +5.26% | |
| 4.14 | 4.21 | 4.05 | 4.18 | +3.21% | |
| 4.01 | 4.15 | 3.90 | 4.05 | +0.25% | |
| 3.99 | 4.09 | 3.84 | 4.04 | +2.88% | |
| 3.66 | 4.05 | 3.36 | 3.93 | +5.56% | |
| 3.44 | 3.80 | 3.44 | 3.72 | +7.83% | |
| 3.18 | 3.67 | 3.18 | 3.45 | +9.00% | |
| 3.14 | 3.23 | 3.09 | 3.17 | +0.80% | |
| 2.95 | 3.19 | 2.88 | 3.14 | +2.61% | |
| 3.40 | 3.44 | 3.04 | 3.06 | -6.71% | |
| 4.20 | 4.20 | 3.12 | 3.28 | -23.19% | |
| 4.05 | 4.29 | 3.99 | 4.27 | +5.96% | |
| 3.92 | 4.23 | 3.86 | 4.03 | +3.07% | |
| 4.10 | 4.15 | 3.52 | 3.91 | -2.49% | |
| 4.00 | 4.05 | 3.87 | 4.01 | +0.50% | |
| 3.99 | 4.00 | 3.93 | 3.99 | +1.01% | |
| 3.70 | 4.03 | 3.70 | 3.95 | +2.46% | |
| 3.77 | 3.97 | 3.77 | 3.86 | -3.38% | |
| 4.08 | 4.10 | 3.60 | 3.99 | +2.31% | |
| 4.05 | 4.05 | 3.85 | 3.90 | -3.94% | |
| 4.00 | 4.19 | 3.90 | 4.06 | +2.53% | |
| 3.96 | 4.19 | 3.70 | 3.96 | 0.00% | |
| 3.82 | 4.06 | 3.82 | 3.96 | +6.74% | |
| 3.80 | 3.82 | 3.20 | 3.71 | -2.37% | |
| 4.10 | 4.33 | 3.60 | 3.80 | -9.22% | |
| 3.92 | 4.50 | 3.86 | 4.19 | +1.87% | |
| 3.91 | 4.28 | 3.65 | 4.11 | +7.85% | |
| 3.52 | 4.19 | 3.30 | 3.81 | +9.17% | |
| 3.31 | 3.51 | 3.31 | 3.49 | +5.76% | |
| 3.49 | 3.55 | 3.30 | 3.30 | -4.07% | |
| 3.53 | 3.61 | 3.44 | 3.44 | -1.43% | |
| 3.64 | 3.65 | 3.49 | 3.49 | -3.32% | |
| 3.84 | 3.85 | 3.32 | 3.61 | -6.48% | |
| 3.90 | 3.99 | 3.86 | 3.86 | -1.53% | |
| 3.93 | 4.12 | 3.92 | 3.92 | +0.26% | |
| 4.08 | 4.12 | 3.84 | 3.91 | -3.69% | |
| 4.16 | 4.16 | 4.05 | 4.06 | -1.93% | |
| 4.26 | 4.26 | 4.09 | 4.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JLHL chart for longer ranges.