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%
JLHL — Julong Holding Limited Class A Ordinary Shares
NasdaqJulong Holding Limited Class A Ordinary Shares
$3.94
-0.05(-1.25%)
- O
- 3.84
- H
- 3.99
- L
- 3.83
- V
- 78.5K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$3.94
Period Return-6.86%
Period High$57.95
Period Low$2.70
Avg Daily Volume641.2K
Total Trading Days321
JLHL — Historical OHLCV Price & Volume Table
Jun 26, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $3.84 | $3.99 | $3.83 | $3.94 | $-0.05 | -1.25% | 78,497 | $3.89 | $3.83 $3.99 |
| Oct 2, 2026 | $4.10 | $4.10 | $3.87 | $3.99 | +$0.02 | +0.50% | 104,805 | $3.95 | $3.87 $4.10 |
| Oct 1, 2026 | $4.02 | $4.80 | $3.83 | $3.97 | +$0.27 | +7.30% | 668,541 | $4.28 | $3.83 $4.80 |
| Sep 30, 2026 | $4.00 | $4.00 | $3.54 | $3.70 | $-0.33 | -8.19% | 298,892 | $3.64 | $3.54 $4.00 |
| Sep 29, 2026 | $3.94 | $4.55 | $3.57 | $4.03 | $-1.89 | -31.93% | 886,822 | $3.78 | $3.57 $4.55 |
| Sep 28, 2026 | $5.73 | $5.98 | $5.69 | $5.92 | +$0.14 | +2.33% | 41,535 | $5.87 | $5.69 $5.98 |
| Sep 25, 2026 | $5.79 | $6.00 | $5.69 | $5.79 | $-0.01 | -0.09% | 52,886 | $5.82 | $5.69 $6.00 |
| Sep 24, 2026 | $5.55 | $5.83 | $5.54 | $5.79 | +$0.16 | +2.84% | 68,354 | $5.72 | $5.54 $5.83 |
| Sep 23, 2026 | $5.57 | $5.74 | $5.49 | $5.63 | +$0.06 | +1.08% | 94,516 | $5.61 | $5.49 $5.74 |
| Sep 22, 2026 | $5.49 | $5.59 | $5.44 | $5.57 | +$0.14 | +2.58% | 65,762 | $5.51 | $5.44 $5.59 |
| Sep 21, 2026 | $5.54 | $5.75 | $5.43 | $5.43 | $-0.06 | -1.09% | 60,431 | $5.58 | $5.43 $5.75 |
| Sep 18, 2026 | $5.46 | $5.62 | $5.30 | $5.49 | +$0.04 | +0.73% | 59,998 | $5.50 | $5.30 $5.62 |
| Sep 17, 2026 | $5.56 | $5.61 | $5.44 | $5.45 | $-0.06 | -1.09% | 55,967 | $5.53 | $5.44 $5.61 |
| Sep 16, 2026 | $5.62 | $5.69 | $5.49 | $5.51 | $-0.09 | -1.61% | 72,904 | $5.58 | $5.49 $5.69 |
| Sep 15, 2026 | $5.80 | $5.89 | $5.57 | $5.60 | $-0.21 | -3.61% | 69,033 | $5.76 | $5.57 $5.89 |
| Sep 14, 2026 | $6.00 | $6.07 | $5.80 | $5.81 | $-0.28 | -4.60% | 51,015 | $6.00 | $5.80 $6.07 |
| Sep 11, 2026 | $6.12 | $6.19 | $6.07 | $6.09 | +$0.06 | +1.00% | 55,698 | $6.13 | $6.07 $6.19 |
| Sep 10, 2026 | $6.10 | $6.17 | $6.01 | $6.03 | $-0.20 | -3.21% | 85,833 | $6.10 | $6.01 $6.17 |
| Sep 9, 2026 | $6.13 | $6.45 | $6.05 | $6.23 | +$0.11 | +1.80% | 151,845 | $6.23 | $6.05 $6.45 |
| Sep 8, 2026 | $6.15 | $6.30 | $6.11 | $6.12 | +$0.03 | +0.49% | 90,868 | $6.21 | $6.11 $6.30 |
| Sep 4, 2026 | $6.20 | $6.32 | $6.07 | $6.09 | $-0.09 | -1.46% | 99,705 | $6.17 | $6.07 $6.32 |
| Sep 3, 2026 | $6.20 | $6.29 | $5.92 | $6.18 | $-0.15 | -2.37% | 269,289 | $6.17 | $5.92 $6.29 |
| Sep 2, 2026 | $7.10 | $7.63 | $6.18 | $6.33 | +$0.71 | +12.63% | 11,660,460 | $7.15 | $6.18 $7.63 |
| Sep 1, 2026 | $5.91 | $6.20 | $5.62 | $5.62 | $-0.38 | -6.33% | 98,839 | $5.93 | $5.62 $6.20 |
| Aug 31, 2026 | $6.27 | $6.37 | $6.00 | $6.00 | $-0.28 | -4.46% | 96,639 | $6.18 | $6.00 $6.37 |
| Aug 28, 2026 | $6.47 | $6.52 | $6.27 | $6.28 | $-0.29 | -4.41% | 54,986 | $6.39 | $6.27 $6.52 |
| Aug 27, 2026 | $6.51 | $6.65 | $6.30 | $6.57 | +$0.26 | +4.12% | 107,200 | $6.51 | $6.30 $6.65 |
| Aug 26, 2026 | $6.53 | $6.70 | $6.27 | $6.31 | $-0.25 | -3.81% | 97,399 | $6.51 | $6.27 $6.70 |
| Aug 25, 2026 | $6.32 | $6.77 | $6.20 | $6.56 | +$0.25 | +3.96% | 130,865 | $6.48 | $6.20 $6.77 |
| Aug 24, 2026 | $7.02 | $7.03 | $6.25 | $6.31 | $-0.29 | -4.39% | 274,452 | $6.92 | $6.25 $7.03 |