J-Long Group Limited (JL)
NASDAQ: JL · Real-Time Price · USD
6.57
+0.63 (10.61%)
At close: Oct 15, 2025, 4:00 PM EDT
6.72
+0.15 (2.28%)
Pre-market: Oct 16, 2025, 7:00 AM EDT

J-Long Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20255.966.655.966.576.5710.61%43,267
Oct 14, 20255.255.955.255.945.9412.71%67,816
Oct 13, 20255.205.355.005.275.271.74%52,732
Oct 10, 20255.085.254.915.185.181.97%61,689
Oct 9, 20254.715.204.715.085.087.86%43,639
Oct 8, 20254.485.014.484.714.717.05%63,481
Oct 7, 20254.945.024.094.404.40-6.98%147,296
Oct 6, 20256.516.584.604.734.73-23.34%225,426
Oct 3, 20256.446.535.016.176.17-3.74%237,442
Oct 2, 20256.426.606.346.416.41-1.38%64,128
Oct 1, 20256.386.506.356.506.50-52,093
Sep 30, 20256.406.506.366.506.500.15%46,751
Sep 29, 20256.456.516.346.496.49-0.92%49,552
Sep 26, 20256.596.716.366.556.55-3.11%45,826
Sep 25, 20256.686.846.346.766.76-0.29%56,036
Sep 24, 20256.856.896.556.786.78-0.29%50,155
Sep 23, 20256.736.986.506.806.801.49%90,130
Sep 22, 20256.556.806.526.706.702.60%58,544
Sep 19, 20256.386.856.306.536.530.62%80,625
Sep 18, 20256.396.606.066.496.493.34%71,213
Sep 17, 20256.406.456.206.286.28-1.88%37,617
Sep 16, 20255.496.805.496.406.4017.43%37,062
Sep 15, 20255.695.855.455.455.45-4.89%20,923
Sep 12, 20255.815.815.725.735.73-2.05%16,376
Sep 11, 20256.186.185.715.855.850.69%8,367
Sep 10, 20255.706.055.705.815.811.40%37,245
Sep 9, 20255.805.805.735.735.730.35%9,782
Sep 8, 20255.836.055.715.715.71-3.06%11,599
Sep 5, 20255.985.985.755.895.892.17%12,323
Sep 4, 20255.825.855.745.775.770.09%11,081
Sep 3, 20255.865.865.755.765.76-1.54%10,511
Sep 2, 20255.675.965.675.855.850.52%11,427
Aug 29, 20255.785.885.785.825.82-0.83%10,928
Aug 28, 20255.845.925.705.875.870.32%11,632
Aug 27, 20255.865.915.755.855.85-0.03%13,278
Aug 26, 20255.775.995.775.855.850.03%10,775
Aug 25, 20255.825.895.795.855.850.52%23,275
Aug 22, 20255.775.825.755.825.82-10,419
Aug 21, 20255.755.845.755.825.820.34%10,368
Aug 20, 20255.805.845.705.805.801.75%13,077
Aug 19, 20255.805.845.705.705.70-3.39%8,893
Aug 18, 20255.785.965.755.905.901.72%8,746
Aug 15, 20255.775.995.705.805.800.49%18,423
Aug 14, 20255.595.805.595.775.771.09%7,657
Aug 13, 20255.665.825.635.715.711.96%9,383
Aug 12, 20256.096.095.605.605.60-3.45%6,175
Aug 11, 20255.906.295.705.805.80-1.53%1,574
Aug 8, 20255.895.895.895.895.894.16%1,918
Aug 7, 20256.156.745.645.665.660.78%9,515
Aug 6, 20256.016.015.515.615.61-5.06%14,469