MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JL — J-Long Group Limited Class A Ordinary Shares
NasdaqJ-Long Group Limited Class A Ordinary Shares
$4.54
-0.05(-0.98%)
- O
- 4.44
- H
- 4.65
- L
- 4.42
- V
- 5.17K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$4.54
Period Return+53.9%
Period High$8.22
Period Low$1.50
Avg Daily Volume32.3K
Total Trading Days365
JL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $4.44 | $4.65 | $4.42 | $4.54 | $-0.05 | -0.98% | 5,174 | $4.56 | $4.42 $4.65 |
| Oct 2, 2026 | $4.63 | $4.64 | $4.56 | $4.59 | $-0.06 | -1.19% | 2,066 | $4.61 | $4.56 $4.64 |
| Oct 1, 2026 | $4.53 | $4.75 | $4.46 | $4.64 | +$0.08 | +1.85% | 8,275 | $4.56 | $4.46 $4.75 |
| Sep 29, 2026 | $4.87 | $4.87 | $4.56 | $4.56 | $-0.10 | -2.24% | 1,951 | $4.62 | $4.56 $4.87 |
| Sep 28, 2026 | $4.55 | $4.87 | $4.55 | $4.66 | $-0.19 | -3.92% | 1,679 | $4.67 | $4.55 $4.87 |
| Sep 25, 2026 | $4.65 | $4.88 | $4.41 | $4.85 | +$0.00 | +0.00% | 3,007 | $4.71 | $4.41 $4.88 |
| Sep 24, 2026 | $4.48 | $4.85 | $4.48 | $4.85 | +$0.17 | +3.63% | 3,747 | $4.68 | $4.48 $4.85 |
| Sep 23, 2026 | $4.40 | $4.80 | $4.40 | $4.68 | +$0.11 | +2.41% | 9,565 | $4.67 | $4.40 $4.80 |
| Sep 22, 2026 | $4.60 | $4.71 | $4.56 | $4.57 | $-0.07 | -1.51% | 6,469 | $4.64 | $4.56 $4.71 |
| Sep 21, 2026 | $4.45 | $4.81 | $4.39 | $4.64 | +$0.04 | +0.87% | 12,371 | $4.67 | $4.39 $4.81 |
| Sep 18, 2026 | $4.45 | $4.60 | $4.45 | $4.60 | +$0.14 | +3.14% | 2,367 | $4.54 | $4.45 $4.60 |
| Sep 17, 2026 | $4.45 | $4.72 | $4.40 | $4.46 | +$0.20 | +4.69% | 7,353 | $4.55 | $4.40 $4.72 |
| Sep 16, 2026 | $4.78 | $4.78 | $4.26 | $4.26 | $-0.61 | -12.51% | 4,708 | $4.58 | $4.26 $4.78 |
| Sep 15, 2026 | $4.71 | $4.87 | $4.71 | $4.87 | +$0.07 | +1.44% | 651 | $4.74 | $4.71 $4.87 |
| Sep 14, 2026 | $4.75 | $4.80 | $4.75 | $4.80 | +$0.06 | +1.27% | 1,552 | $4.77 | $4.75 $4.80 |
| Sep 11, 2026 | $4.88 | $4.94 | $4.72 | $4.74 | $-0.21 | -4.25% | 4,943 | $4.88 | $4.72 $4.94 |
| Sep 10, 2026 | $4.68 | $4.99 | $4.68 | $4.95 | +$0.15 | +3.13% | 9,445 | $4.92 | $4.68 $4.99 |
| Sep 9, 2026 | $4.65 | $4.80 | $4.65 | $4.80 | +$0.08 | +1.69% | 4,103 | $4.72 | $4.65 $4.80 |
| Sep 8, 2026 | $4.21 | $4.76 | $4.10 | $4.72 | $-0.13 | -2.68% | 20,048 | $4.38 | $4.10 $4.76 |
| Sep 4, 2026 | $4.69 | $4.93 | $4.69 | $4.85 | +$0.04 | +0.83% | 56,560 | $4.81 | $4.69 $4.93 |
| Sep 3, 2026 | $4.84 | $5.07 | $4.69 | $4.81 | +$0.02 | +0.42% | 56,475 | $4.80 | $4.69 $5.07 |
| Sep 2, 2026 | $4.75 | $4.94 | $4.72 | $4.79 | $-0.09 | -1.84% | 55,860 | $4.82 | $4.72 $4.94 |
| Sep 1, 2026 | $4.86 | $4.90 | $4.73 | $4.88 | $-0.04 | -0.81% | 50,473 | $4.84 | $4.73 $4.90 |
| Aug 31, 2026 | $4.32 | $5.02 | $4.12 | $4.92 | +$0.21 | +4.46% | 52,957 | $4.77 | $4.12 $5.02 |
| Aug 28, 2026 | $4.85 | $4.85 | $4.70 | $4.71 | $-0.18 | -3.67% | 21,877 | $4.74 | $4.70 $4.85 |
| Aug 27, 2026 | $4.82 | $4.89 | $4.71 | $4.89 | +$0.01 | +0.19% | 910 | $4.75 | $4.71 $4.89 |
| Aug 26, 2026 | $4.58 | $4.90 | $4.58 | $4.88 | $-0.04 | -0.90% | 1,466 | $4.71 | $4.58 $4.90 |
| Aug 25, 2026 | $4.77 | $4.92 | $4.54 | $4.92 | +$0.17 | +3.67% | 4,682 | $4.68 | $4.54 $4.92 |
| Aug 24, 2026 | $4.90 | $4.98 | $4.75 | $4.75 | $-0.02 | -0.42% | 9,401 | $4.96 | $4.75 $4.98 |
| Aug 21, 2026 | $4.78 | $4.90 | $4.50 | $4.77 | +$0.07 | +1.49% | 26,487 | $4.64 | $4.50 $4.90 |