XNAS
Datos históricos de Julong Holding Limited
Julong Holding Limited · JLHL
$4.40
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:52:11 UTC
- Variación en el periodo
- +8.13%
- Máximo
- US$57.95
- 8 de junio de 2026
- Mínimo
- US$2.70
- 18 de diciembre de 2025
- Volumen medio diario
- 0.81 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.32 | 4.45 | 4.28 | 4.39 | +2.57% | 49,110.888 |
| 8 oct 2026 | 4.22 | 4.48 | 4.12 | 4.28 | −1.83% | 83,822.695 |
| 7 oct 2026 | 4.03 | 4.37 | 3.93 | 4.36 | +3.81% | 92,394.476 |
| 6 oct 2026 | 3.87 | 4.28 | 3.86 | 4.20 | +6.60% | 74,600.097 |
| 5 oct 2026 | 3.84 | 3.99 | 3.83 | 3.94 | −1.25% | 79,292.057 |
| 2 oct 2026 | 4.10 | 4.10 | 3.87 | 3.99 | +0.50% | 104,805.424 |
| 1 oct 2026 | 4.02 | 4.80 | 3.83 | 3.97 | +7.30% | 668,541.172 |
| 30 sep 2026 | 4.00 | 4.00 | 3.54 | 3.70 | −8.19% | 298,891.787 |
| 29 sep 2026 | 3.94 | 4.55 | 3.57 | 4.03 | −31.93% | 886,821.752 |
| 28 sep 2026 | 5.73 | 5.98 | 5.69 | 5.92 | +2.33% | 41,534.816 |
| 25 sep 2026 | 5.79 | 6.00 | 5.69 | 5.79 | −0.09% | 52,886.363 |
| 24 sep 2026 | 5.55 | 5.83 | 5.54 | 5.79 | +2.84% | 68,354.414 |
| 23 sep 2026 | 5.57 | 5.74 | 5.49 | 5.63 | +1.08% | 94,516.497 |
| 22 sep 2026 | 5.49 | 5.59 | 5.44 | 5.57 | +2.58% | 65,762.303 |
| 21 sep 2026 | 5.54 | 5.75 | 5.43 | 5.43 | −1.09% | 60,430.836 |
| 18 sep 2026 | 5.46 | 5.62 | 5.30 | 5.49 | +0.73% | 59,998.435 |
| 17 sep 2026 | 5.56 | 5.61 | 5.44 | 5.45 | −1.09% | 55,967.382 |
| 16 sep 2026 | 5.62 | 5.69 | 5.49 | 5.51 | −1.61% | 72,904.415 |
| 15 sep 2026 | 5.80 | 5.89 | 5.57 | 5.60 | −3.61% | 75,831.841 |
| 14 sep 2026 | 6.00 | 6.07 | 5.80 | 5.81 | −4.60% | 55,511.143 |
| 11 sep 2026 | 6.12 | 6.19 | 6.07 | 6.09 | +1.00% | 55,697.832 |
| 10 sep 2026 | 6.10 | 6.17 | 6.01 | 6.03 | −3.21% | 85,833.132 |
| 9 sep 2026 | 6.13 | 6.45 | 6.05 | 6.23 | +1.80% | 151,845.021 |
| 8 sep 2026 | 6.15 | 6.30 | 6.11 | 6.12 | +0.49% | 90,867.911 |
| 4 sep 2026 | 6.20 | 6.32 | 6.07 | 6.09 | −1.46% | 99,704.992 |
| 3 sep 2026 | 6.20 | 6.29 | 5.92 | 6.18 | −2.37% | 269,289.451 |
| 2 sep 2026 | 7.10 | 7.63 | 6.18 | 6.33 | +12.63% | 11.75 M |
| 1 sep 2026 | 5.91 | 6.20 | 5.62 | 5.62 | −6.33% | 98,838.965 |
| 31 ago 2026 | 6.27 | 6.37 | 6.00 | 6.00 | −4.46% | 96,638.549 |
| 28 ago 2026 | 6.47 | 6.52 | 6.27 | 6.28 | −4.41% | 54,986.21 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.