J-Long Group Limited (JL)
NASDAQ: JL · Real-Time Price · USD
4.780
+0.050 (1.06%)
Oct 7, 2025, 1:30 PM EDT - Market open
J-Long Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.94 | 5.02 | 4.75 | 4.78 | - | 1.06% | 53,798 |
| Oct 6, 2025 | 6.51 | 6.58 | 4.60 | 4.73 | 4.73 | -23.34% | 225,426 |
| Oct 3, 2025 | 6.44 | 6.53 | 5.01 | 6.17 | 6.17 | -3.74% | 237,442 |
| Oct 2, 2025 | 6.42 | 6.60 | 6.34 | 6.41 | 6.41 | -1.38% | 64,128 |
| Oct 1, 2025 | 6.38 | 6.50 | 6.35 | 6.50 | 6.50 | - | 52,093 |
| Sep 30, 2025 | 6.40 | 6.50 | 6.36 | 6.50 | 6.50 | 0.15% | 46,751 |
| Sep 29, 2025 | 6.45 | 6.51 | 6.34 | 6.49 | 6.49 | -0.92% | 49,552 |
| Sep 26, 2025 | 6.59 | 6.71 | 6.36 | 6.55 | 6.55 | -3.11% | 45,826 |
| Sep 25, 2025 | 6.68 | 6.84 | 6.34 | 6.76 | 6.76 | -0.29% | 56,036 |
| Sep 24, 2025 | 6.85 | 6.89 | 6.55 | 6.78 | 6.78 | -0.29% | 50,155 |
| Sep 23, 2025 | 6.73 | 6.98 | 6.50 | 6.80 | 6.80 | 1.49% | 90,130 |
| Sep 22, 2025 | 6.55 | 6.80 | 6.52 | 6.70 | 6.70 | 2.60% | 58,544 |
| Sep 19, 2025 | 6.38 | 6.85 | 6.30 | 6.53 | 6.53 | 0.62% | 80,625 |
| Sep 18, 2025 | 6.39 | 6.60 | 6.06 | 6.49 | 6.49 | 3.34% | 71,213 |
| Sep 17, 2025 | 6.40 | 6.45 | 6.20 | 6.28 | 6.28 | -1.88% | 37,617 |
| Sep 16, 2025 | 5.49 | 6.80 | 5.49 | 6.40 | 6.40 | 17.43% | 37,062 |
| Sep 15, 2025 | 5.69 | 5.85 | 5.45 | 5.45 | 5.45 | -4.89% | 20,923 |
| Sep 12, 2025 | 5.81 | 5.81 | 5.72 | 5.73 | 5.73 | -2.05% | 16,376 |
| Sep 11, 2025 | 6.18 | 6.18 | 5.71 | 5.85 | 5.85 | 0.69% | 8,367 |
| Sep 10, 2025 | 5.70 | 6.05 | 5.70 | 5.81 | 5.81 | 1.40% | 37,245 |
| Sep 9, 2025 | 5.80 | 5.80 | 5.73 | 5.73 | 5.73 | 0.35% | 9,782 |
| Sep 8, 2025 | 5.83 | 6.05 | 5.71 | 5.71 | 5.71 | -3.06% | 11,599 |
| Sep 5, 2025 | 5.98 | 5.98 | 5.75 | 5.89 | 5.89 | 2.17% | 12,323 |
| Sep 4, 2025 | 5.82 | 5.85 | 5.74 | 5.77 | 5.77 | 0.09% | 11,081 |
| Sep 3, 2025 | 5.86 | 5.86 | 5.75 | 5.76 | 5.76 | -1.54% | 10,511 |
| Sep 2, 2025 | 5.67 | 5.96 | 5.67 | 5.85 | 5.85 | 0.52% | 11,427 |
| Aug 29, 2025 | 5.78 | 5.88 | 5.78 | 5.82 | 5.82 | -0.83% | 10,928 |
| Aug 28, 2025 | 5.84 | 5.92 | 5.70 | 5.87 | 5.87 | 0.32% | 11,632 |
| Aug 27, 2025 | 5.86 | 5.91 | 5.75 | 5.85 | 5.85 | -0.03% | 13,278 |
| Aug 26, 2025 | 5.77 | 5.99 | 5.77 | 5.85 | 5.85 | 0.03% | 10,775 |
| Aug 25, 2025 | 5.82 | 5.89 | 5.79 | 5.85 | 5.85 | 0.52% | 23,275 |
| Aug 22, 2025 | 5.77 | 5.82 | 5.75 | 5.82 | 5.82 | - | 10,419 |
| Aug 21, 2025 | 5.75 | 5.84 | 5.75 | 5.82 | 5.82 | 0.34% | 10,368 |
| Aug 20, 2025 | 5.80 | 5.84 | 5.70 | 5.80 | 5.80 | 1.75% | 13,077 |
| Aug 19, 2025 | 5.80 | 5.84 | 5.70 | 5.70 | 5.70 | -3.39% | 8,893 |
| Aug 18, 2025 | 5.78 | 5.96 | 5.75 | 5.90 | 5.90 | 1.72% | 8,746 |
| Aug 15, 2025 | 5.77 | 5.99 | 5.70 | 5.80 | 5.80 | 0.49% | 18,423 |
| Aug 14, 2025 | 5.59 | 5.80 | 5.59 | 5.77 | 5.77 | 1.09% | 7,657 |
| Aug 13, 2025 | 5.66 | 5.82 | 5.63 | 5.71 | 5.71 | 1.96% | 9,383 |
| Aug 12, 2025 | 6.09 | 6.09 | 5.60 | 5.60 | 5.60 | -3.45% | 6,175 |
| Aug 11, 2025 | 5.90 | 6.29 | 5.70 | 5.80 | 5.80 | -1.53% | 1,574 |
| Aug 8, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 4.16% | 1,918 |
| Aug 7, 2025 | 6.15 | 6.74 | 5.64 | 5.66 | 5.66 | 0.78% | 9,515 |
| Aug 6, 2025 | 6.01 | 6.01 | 5.51 | 5.61 | 5.61 | -5.06% | 14,469 |
| Aug 5, 2025 | 6.10 | 6.12 | 5.90 | 5.91 | 5.91 | -2.96% | 13,345 |
| Aug 4, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.33% | 495 |
| Aug 1, 2025 | 6.15 | 6.24 | 6.03 | 6.07 | 6.07 | -2.02% | 16,091 |
| Jul 31, 2025 | 6.29 | 6.29 | 6.07 | 6.20 | 6.20 | -1.82% | 52,407 |
| Jul 30, 2025 | 6.31 | 6.40 | 6.25 | 6.31 | 6.31 | - | 4,069 |
| Jul 29, 2025 | 6.40 | 6.66 | 6.31 | 6.31 | 6.31 | -1.41% | 8,299 |