J-Long Group Limited (JL)
NASDAQ: JL · Real-Time Price · USD
6.25
+0.41 (7.02%)
Jun 12, 2025, 4:00 PM - Market closed
J-Long Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 5.76 | 6.41 | 5.71 | 6.25 | 6.25 | 7.08% | 68,745 |
| Jun 11, 2025 | 5.29 | 6.11 | 5.29 | 5.84 | 5.84 | 6.13% | 37,951 |
| Jun 10, 2025 | 5.29 | 5.50 | 5.29 | 5.50 | 5.50 | 3.38% | 5,058 |
| Jun 9, 2025 | 5.39 | 5.52 | 5.32 | 5.32 | 5.32 | - | 10,925 |
| Jun 6, 2025 | 5.31 | 5.36 | 5.29 | 5.32 | 5.32 | 0.95% | 7,746 |
| Jun 5, 2025 | 5.32 | 5.41 | 5.23 | 5.27 | 5.27 | -2.77% | 9,398 |
| Jun 4, 2025 | 5.35 | 5.45 | 5.27 | 5.42 | 5.42 | 0.56% | 10,177 |
| Jun 3, 2025 | 5.47 | 5.47 | 5.28 | 5.39 | 5.39 | 1.89% | 17,897 |
| Jun 2, 2025 | 5.41 | 5.47 | 5.28 | 5.29 | 5.29 | -2.22% | 23,143 |
| May 30, 2025 | 5.28 | 5.50 | 5.25 | 5.41 | 5.41 | -0.55% | 11,804 |
| May 29, 2025 | 5.17 | 5.49 | 5.17 | 5.44 | 5.44 | 5.22% | 13,589 |
| May 28, 2025 | 5.10 | 5.50 | 5.05 | 5.17 | 5.17 | 1.77% | 15,784 |
| May 27, 2025 | 5.25 | 5.95 | 5.06 | 5.08 | 5.08 | -3.05% | 50,902 |
| May 23, 2025 | 4.97 | 5.33 | 4.95 | 5.24 | 5.24 | 2.95% | 13,371 |
| May 22, 2025 | 4.74 | 5.17 | 4.74 | 5.09 | 5.09 | 7.16% | 10,658 |
| May 21, 2025 | 4.94 | 4.99 | 4.44 | 4.75 | 4.75 | 2.81% | 43,872 |
| May 20, 2025 | 4.10 | 4.62 | 4.10 | 4.62 | 4.62 | 15.15% | 24,784 |
| May 19, 2025 | 3.93 | 4.15 | 3.83 | 4.01 | 4.01 | 2.87% | 31,748 |
| May 16, 2025 | 4.00 | 4.06 | 3.65 | 3.90 | 3.90 | - | 59,309 |
| May 15, 2025 | 4.13 | 4.13 | 3.74 | 3.90 | 3.90 | -4.41% | 29,915 |
| May 14, 2025 | 3.89 | 4.20 | 3.84 | 4.08 | 4.08 | 3.55% | 42,646 |
| May 13, 2025 | 3.76 | 3.94 | 3.56 | 3.94 | 3.94 | 4.79% | 18,765 |
| May 12, 2025 | 3.68 | 3.78 | 3.50 | 3.76 | 3.76 | 4.16% | 15,611 |
| May 9, 2025 | 3.51 | 3.61 | 3.49 | 3.61 | 3.61 | 1.40% | 11,834 |
| May 8, 2025 | 3.53 | 3.62 | 3.45 | 3.56 | 3.56 | 2.01% | 23,065 |
| May 7, 2025 | 3.38 | 3.78 | 3.32 | 3.49 | 3.49 | 3.62% | 24,495 |
| May 6, 2025 | 3.29 | 3.50 | 3.28 | 3.37 | 3.37 | 0.54% | 17,171 |
| May 5, 2025 | 3.10 | 3.35 | 3.10 | 3.35 | 3.35 | 3.72% | 3,027 |
| May 2, 2025 | 3.27 | 3.34 | 3.23 | 3.23 | 3.23 | 0.94% | 2,024 |
| May 1, 2025 | 3.29 | 3.30 | 3.19 | 3.20 | 3.20 | 0.63% | 7,593 |
| Apr 30, 2025 | 3.10 | 3.24 | 3.06 | 3.18 | 3.18 | 0.32% | 8,680 |
| Apr 29, 2025 | 3.11 | 3.19 | 3.03 | 3.17 | 3.17 | 0.63% | 8,179 |
| Apr 28, 2025 | 3.01 | 3.15 | 3.01 | 3.15 | 3.15 | 5.35% | 6,116 |
| Apr 25, 2025 | 3.01 | 3.04 | 2.95 | 2.99 | 2.99 | -2.61% | 5,325 |
| Apr 24, 2025 | 2.95 | 3.07 | 2.90 | 3.07 | 3.07 | 4.96% | 3,413 |
| Apr 23, 2025 | 3.08 | 3.08 | 2.85 | 2.93 | 2.93 | -0.85% | 7,010 |
| Apr 22, 2025 | 2.96 | 3.06 | 2.88 | 2.95 | 2.95 | 2.79% | 16,245 |
| Apr 21, 2025 | 3.16 | 3.25 | 2.60 | 2.87 | 2.87 | -12.37% | 93,839 |
| Apr 17, 2025 | 3.29 | 3.43 | 3.12 | 3.28 | 3.28 | -5.07% | 35,042 |
| Apr 16, 2025 | 3.29 | 3.49 | 3.11 | 3.45 | 3.45 | 3.92% | 34,834 |
| Apr 15, 2025 | 3.15 | 3.32 | 3.14 | 3.32 | 3.32 | 7.10% | 7,314 |
| Apr 14, 2025 | 3.15 | 3.20 | 3.10 | 3.10 | 3.10 | -0.32% | 14,277 |
| Apr 11, 2025 | 3.14 | 3.16 | 3.05 | 3.11 | 3.11 | 1.30% | 5,043 |
| Apr 10, 2025 | 3.20 | 3.25 | 3.02 | 3.07 | 3.07 | -7.81% | 3,785 |
| Apr 9, 2025 | 3.10 | 3.40 | 3.01 | 3.33 | 3.33 | 11.00% | 23,561 |
| Apr 8, 2025 | 3.06 | 3.14 | 3.00 | 3.00 | 3.00 | -4.76% | 13,796 |
| Apr 7, 2025 | 3.22 | 3.22 | 3.00 | 3.15 | 3.15 | -1.56% | 15,299 |
| Apr 4, 2025 | 3.37 | 3.53 | 3.19 | 3.20 | 3.20 | -8.05% | 23,083 |
| Apr 3, 2025 | 3.50 | 3.70 | 3.32 | 3.48 | 3.48 | -3.33% | 12,549 |
| Apr 2, 2025 | 3.90 | 3.90 | 3.56 | 3.60 | 3.60 | -2.70% | 50,180 |