J-Long Group Limited (JL)
NASDAQ: JL · Real-Time Price · USD
5.31
-0.77 (-12.66%)
Jan 17, 2025, 4:00 PM EST - Market closed
J-Long Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 6.18 | 6.18 | 4.90 | 5.31 | 5.31 | -12.09% | 52,291 |
| Jan 16, 2025 | 5.53 | 6.25 | 5.53 | 6.04 | 6.04 | 5.96% | 67,224 |
| Jan 15, 2025 | 5.31 | 5.88 | 5.30 | 5.70 | 5.70 | 4.40% | 25,295 |
| Jan 14, 2025 | 5.80 | 5.80 | 5.30 | 5.46 | 5.46 | -2.59% | 35,711 |
| Jan 13, 2025 | 5.17 | 5.82 | 5.01 | 5.61 | 5.61 | 8.41% | 66,939 |
| Jan 10, 2025 | 4.79 | 5.42 | 4.73 | 5.17 | 5.17 | 7.26% | 58,553 |
| Jan 8, 2025 | 4.67 | 5.08 | 4.53 | 4.82 | 4.82 | -0.41% | 59,639 |
| Jan 7, 2025 | 4.85 | 4.85 | 4.59 | 4.84 | 4.84 | 2.54% | 16,936 |
| Jan 6, 2025 | 4.38 | 5.04 | 4.38 | 4.72 | 4.72 | 3.94% | 103,773 |
| Jan 3, 2025 | 4.23 | 4.75 | 4.20 | 4.54 | 4.54 | 9.42% | 90,270 |
| Jan 2, 2025 | 3.80 | 4.15 | 3.65 | 4.15 | 4.15 | 13.39% | 68,285 |
| Dec 31, 2024 | 3.68 | 4.10 | 3.66 | 3.66 | 3.66 | 0.11% | 88,093 |
| Dec 30, 2024 | 3.70 | 3.82 | 3.42 | 3.66 | 3.66 | 0.16% | 70,454 |
| Dec 27, 2024 | 3.56 | 3.82 | 3.53 | 3.65 | 3.65 | 2.53% | 59,393 |
| Dec 26, 2024 | 3.45 | 3.75 | 3.26 | 3.56 | 3.56 | 3.19% | 127,405 |
| Dec 24, 2024 | 3.25 | 3.62 | 3.07 | 3.45 | 3.45 | 13.49% | 101,103 |
| Dec 23, 2024 | 3.02 | 3.24 | 3.00 | 3.04 | 3.04 | 0.33% | 50,062 |
| Dec 20, 2024 | 2.86 | 3.13 | 2.86 | 3.03 | 3.03 | 5.21% | 40,340 |
| Dec 19, 2024 | 2.73 | 2.96 | 2.73 | 2.88 | 2.88 | 1.80% | 86,601 |
| Dec 18, 2024 | 2.74 | 3.04 | 2.69 | 2.83 | 2.83 | 7.16% | 37,909 |
| Dec 17, 2024 | 2.80 | 3.00 | 2.64 | 2.64 | 2.64 | -7.69% | 28,083 |
| Dec 16, 2024 | 2.90 | 3.10 | 2.80 | 2.86 | 2.86 | -3.05% | 33,941 |
| Dec 13, 2024 | 2.80 | 3.28 | 2.79 | 2.95 | 2.95 | 4.61% | 44,337 |
| Dec 12, 2024 | 3.01 | 3.03 | 2.60 | 2.82 | 2.82 | -9.03% | 56,428 |
| Dec 11, 2024 | 3.19 | 3.23 | 2.82 | 3.10 | 3.10 | -0.96% | 68,958 |
| Dec 10, 2024 | 3.48 | 4.15 | 2.83 | 3.13 | 3.13 | -1.14% | 424,148 |
| Dec 9, 2024 | 2.90 | 4.18 | 2.80 | 3.17 | 3.17 | 9.17% | 141,524 |
| Dec 6, 2024 | 3.10 | 3.10 | 2.81 | 2.90 | 2.90 | -3.49% | 20,224 |
| Dec 5, 2024 | 2.91 | 3.40 | 2.66 | 3.01 | 3.01 | 0.17% | 18,320 |
| Dec 4, 2024 | 2.99 | 3.00 | 2.75 | 3.00 | 3.00 | 7.84% | 22,981 |
| Dec 3, 2024 | 3.02 | 3.10 | 2.75 | 2.78 | 2.78 | -12.43% | 25,955 |
| Dec 2, 2024 | 3.28 | 3.28 | 3.01 | 3.18 | 3.18 | 1.50% | 11,012 |
| Nov 29, 2024 | 3.49 | 3.49 | 3.08 | 3.13 | 3.13 | -2.19% | 9,738 |
| Nov 27, 2024 | 3.08 | 3.29 | 2.91 | 3.20 | 3.20 | 4.92% | 10,904 |
| Nov 26, 2024 | 2.90 | 3.13 | 2.90 | 3.05 | 3.05 | 5.17% | 17,983 |
| Nov 25, 2024 | 2.40 | 2.95 | 2.40 | 2.90 | 2.90 | 17.03% | 46,539 |
| Nov 22, 2024 | 2.84 | 3.12 | 2.33 | 2.48 | 2.48 | -11.81% | 291,017 |
| Nov 21, 2024 | 2.80 | 2.87 | 2.73 | 2.81 | 2.81 | 4.07% | 13,028 |
| Nov 20, 2024 | 2.63 | 2.93 | 2.51 | 2.70 | 2.70 | -10.00% | 77,272 |
| Nov 19, 2024 | 3.59 | 3.60 | 2.70 | 3.00 | 3.00 | -16.67% | 105,317 |
| Nov 18, 2024 | 3.62 | 3.70 | 3.33 | 3.60 | 3.60 | -2.78% | 35,861 |
| Nov 15, 2024 | 4.03 | 4.03 | 3.69 | 3.70 | 3.70 | -6.02% | 17,700 |
| Nov 14, 2024 | 4.15 | 4.40 | 3.80 | 3.94 | 3.94 | -5.27% | 31,372 |
| Nov 13, 2024 | 4.48 | 4.60 | 4.05 | 4.16 | 4.16 | -7.58% | 23,412 |
| Nov 12, 2024 | 4.79 | 4.80 | 4.41 | 4.50 | 4.50 | -6.64% | 27,152 |
| Nov 11, 2024 | 4.22 | 5.25 | 4.22 | 4.82 | 4.82 | 10.91% | 74,771 |
| Nov 8, 2024 | 4.07 | 4.40 | 4.00 | 4.35 | 4.35 | 6.00% | 42,830 |
| Nov 7, 2024 | 4.23 | 4.44 | 3.80 | 4.10 | 4.10 | -2.98% | 61,889 |
| Nov 6, 2024 | 4.29 | 4.48 | 4.13 | 4.23 | 4.23 | -5.40% | 34,506 |
| Nov 5, 2024 | 3.76 | 4.52 | 3.61 | 4.47 | 4.47 | 11.45% | 87,718 |
| Nov 4, 2024 | 4.12 | 4.28 | 3.90 | 4.01 | 4.01 | -8.45% | 82,220 |
| Nov 1, 2024 | 5.20 | 5.45 | 4.30 | 4.38 | 4.38 | -23.46% | 296,500 |
| Oct 31, 2024 | 8.37 | 9.18 | 5.14 | 5.72 | 5.72 | -24.74% | 1,355,325 |
| Oct 30, 2024 | 7.34 | 9.41 | 6.20 | 7.60 | 7.60 | -5.00% | 1,802,206 |
| Oct 29, 2024 | 4.79 | 8.70 | 4.66 | 8.00 | 8.00 | 69.85% | 4,182,656 |
| Oct 28, 2024 | 4.25 | 4.91 | 4.14 | 4.71 | 4.71 | 10.88% | 65,645 |
| Oct 25, 2024 | 4.05 | 4.25 | 3.81 | 4.25 | 4.25 | 4.89% | 31,322 |
| Oct 24, 2024 | 4.01 | 4.11 | 3.90 | 4.05 | 4.05 | -1.51% | 12,481 |
| Oct 23, 2024 | 4.27 | 4.28 | 4.00 | 4.11 | 4.11 | -1.15% | 8,019 |
| Oct 22, 2024 | 4.14 | 4.36 | 3.91 | 4.16 | 4.16 | -2.58% | 18,597 |
| Oct 21, 2024 | 4.42 | 4.42 | 4.04 | 4.27 | 4.27 | 1.67% | 18,182 |
| Oct 18, 2024 | 3.80 | 4.49 | 3.80 | 4.20 | 4.20 | 7.97% | 64,779 |
| Oct 17, 2024 | 3.96 | 4.01 | 3.75 | 3.89 | 3.89 | -1.77% | 27,184 |
| Oct 16, 2024 | 3.96 | 4.10 | 3.71 | 3.96 | 3.96 | 2.88% | 68,954 |
| Oct 15, 2024 | 3.84 | 3.94 | 3.75 | 3.85 | 3.85 | -0.03% | 21,260 |
| Oct 14, 2024 | 3.99 | 4.00 | 3.70 | 3.85 | 3.85 | -1.18% | 17,156 |
| Oct 11, 2024 | 3.72 | 3.94 | 3.61 | 3.90 | 3.90 | 4.45% | 18,932 |
| Oct 10, 2024 | 3.61 | 3.87 | 3.61 | 3.73 | 3.73 | 3.47% | 3,214 |
| Oct 9, 2024 | 3.72 | 3.85 | 3.60 | 3.61 | 3.61 | -8.18% | 24,442 |
| Oct 8, 2024 | 3.87 | 4.05 | 3.71 | 3.93 | 3.93 | -1.58% | 18,508 |
| Oct 7, 2024 | 4.08 | 4.35 | 3.85 | 3.99 | 3.99 | -2.61% | 17,908 |
| Oct 4, 2024 | 4.10 | 4.25 | 3.91 | 4.10 | 4.10 | -3.60% | 16,818 |
| Oct 3, 2024 | 4.35 | 4.40 | 4.04 | 4.25 | 4.25 | -2.32% | 14,899 |
| Oct 2, 2024 | 4.06 | 4.50 | 3.95 | 4.35 | 4.35 | 10.55% | 35,960 |
| Oct 1, 2024 | 4.10 | 4.10 | 3.81 | 3.94 | 3.94 | -0.38% | 18,863 |
| Sep 30, 2024 | 3.96 | 4.20 | 3.90 | 3.95 | 3.95 | 0.03% | 27,112 |
| Sep 27, 2024 | 3.97 | 3.97 | 3.81 | 3.95 | 3.95 | 3.92% | 12,932 |
| Sep 26, 2024 | 3.63 | 3.89 | 3.63 | 3.80 | 3.80 | 3.15% | 8,201 |
| Sep 25, 2024 | 3.78 | 3.85 | 3.52 | 3.68 | 3.68 | -2.54% | 15,513 |
| Sep 24, 2024 | 3.82 | 3.94 | 3.71 | 3.78 | 3.78 | -3.60% | 12,853 |
| Sep 23, 2024 | 3.98 | 4.16 | 3.70 | 3.92 | 3.92 | -1.73% | 27,798 |
| Sep 20, 2024 | 3.76 | 5.40 | 3.67 | 3.99 | 3.99 | 6.40% | 307,957 |
| Sep 19, 2024 | 3.70 | 3.80 | 3.67 | 3.75 | 3.75 | 1.11% | 3,756 |
| Sep 18, 2024 | 3.79 | 3.79 | 3.65 | 3.71 | 3.71 | -2.34% | 5,401 |
| Sep 17, 2024 | 3.85 | 3.85 | 3.67 | 3.80 | 3.80 | 3.07% | 4,141 |
| Sep 16, 2024 | 4.10 | 4.17 | 3.62 | 3.69 | 3.69 | -1.89% | 10,835 |
| Sep 13, 2024 | 4.25 | 4.25 | 3.52 | 3.76 | 3.76 | -5.94% | 13,350 |
| Sep 12, 2024 | 4.39 | 4.39 | 3.73 | 3.99 | 3.99 | -4.84% | 20,386 |
| Sep 11, 2024 | 4.09 | 4.50 | 3.96 | 4.20 | 4.20 | 3.63% | 29,548 |
| Sep 10, 2024 | 4.20 | 4.20 | 3.89 | 4.05 | 4.05 | 1.33% | 4,956 |
| Sep 9, 2024 | 4.15 | 4.25 | 3.85 | 4.00 | 4.00 | -6.61% | 6,284 |
| Sep 6, 2024 | 3.41 | 4.36 | 3.41 | 4.28 | 4.28 | 21.70% | 24,043 |
| Sep 5, 2024 | 4.46 | 4.50 | 3.48 | 3.52 | 3.52 | -20.36% | 35,803 |
| Sep 4, 2024 | 4.35 | 4.58 | 4.20 | 4.42 | 4.42 | 0.78% | 11,273 |
| Sep 3, 2024 | 5.00 | 5.00 | 4.31 | 4.38 | 4.38 | -12.27% | 23,943 |
| Aug 30, 2024 | 4.60 | 5.09 | 4.30 | 4.99 | 4.99 | 10.98% | 53,237 |
| Aug 29, 2024 | 3.92 | 5.00 | 3.60 | 4.50 | 4.50 | 14.77% | 51,891 |
| Aug 28, 2024 | 4.08 | 4.10 | 3.71 | 3.92 | 3.92 | -2.22% | 15,711 |
| Aug 27, 2024 | 3.48 | 4.30 | 3.40 | 4.01 | 4.01 | 11.79% | 40,844 |
| Aug 26, 2024 | 3.21 | 3.70 | 3.12 | 3.59 | 3.59 | 9.36% | 61,722 |