J-Long Group Limited (JL)
NASDAQ: JL · Real-Time Price · USD
3.690
+0.040 (1.10%)
At close: Feb 5, 2026, 4:00 PM EST
3.650
-0.040 (-1.08%)
After-hours: Feb 5, 2026, 5:53 PM EST
J-Long Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.55 | 3.78 | 3.55 | 3.65 | 3.65 | - | 25,856 |
| Feb 4, 2026 | 3.66 | 3.66 | 3.43 | 3.65 | 3.65 | 0.27% | 43,579 |
| Feb 3, 2026 | 3.61 | 3.73 | 3.59 | 3.64 | 3.64 | 0.83% | 22,681 |
| Feb 2, 2026 | 3.67 | 3.67 | 3.60 | 3.61 | 3.61 | -0.55% | 6,042 |
| Jan 30, 2026 | 3.52 | 3.63 | 3.52 | 3.63 | 3.63 | 1.97% | 18,834 |
| Jan 29, 2026 | 3.58 | 3.58 | 3.42 | 3.56 | 3.56 | -0.28% | 11,235 |
| Jan 28, 2026 | 3.58 | 3.62 | 3.50 | 3.57 | 3.57 | 0.28% | 3,532 |
| Jan 27, 2026 | 3.53 | 3.75 | 3.48 | 3.56 | 3.56 | 2.59% | 19,048 |
| Jan 26, 2026 | 3.33 | 3.56 | 3.33 | 3.47 | 3.47 | - | 13,142 |
| Jan 23, 2026 | 3.68 | 3.93 | 3.41 | 3.47 | 3.47 | -4.67% | 29,866 |
| Jan 22, 2026 | 3.77 | 4.69 | 3.59 | 3.64 | 3.64 | 1.39% | 71,322 |
| Jan 21, 2026 | 5.04 | 5.04 | 1.50 | 3.59 | 3.59 | -26.88% | 644,878 |
| Jan 20, 2026 | 5.64 | 5.64 | 4.50 | 4.91 | 4.91 | -6.30% | 26,029 |
| Jan 16, 2026 | 5.79 | 7.10 | 5.02 | 5.24 | 5.24 | -9.50% | 240,159 |
| Jan 15, 2026 | 6.20 | 8.22 | 5.70 | 5.79 | 5.79 | -2.36% | 1,208,686 |
| Jan 14, 2026 | 6.40 | 6.40 | 5.81 | 5.93 | 5.93 | -5.06% | 15,476 |
| Jan 13, 2026 | 6.36 | 6.36 | 6.25 | 6.25 | 6.25 | 0.13% | 632 |
| Jan 12, 2026 | 6.29 | 6.29 | 6.23 | 6.24 | 6.24 | -1.76% | 4,840 |
| Jan 9, 2026 | 6.29 | 6.35 | 6.29 | 6.35 | 6.35 | -0.16% | 775 |
| Jan 8, 2026 | 6.28 | 6.36 | 6.20 | 6.36 | 6.36 | 1.11% | 3,980 |
| Jan 7, 2026 | 6.15 | 6.29 | 6.15 | 6.29 | 6.29 | 2.28% | 2,420 |
| Jan 6, 2026 | 6.08 | 6.15 | 6.00 | 6.15 | 6.15 | 0.65% | 4,388 |
| Jan 5, 2026 | 6.00 | 6.12 | 6.00 | 6.11 | 6.11 | -0.16% | 2,190 |
| Jan 2, 2026 | 5.98 | 6.12 | 5.98 | 6.12 | 6.12 | 0.07% | 10,955 |
| Dec 31, 2025 | 6.20 | 6.23 | 5.93 | 6.12 | 6.12 | -0.71% | 9,652 |
| Dec 30, 2025 | 6.24 | 6.24 | 5.93 | 6.16 | 6.16 | -0.48% | 2,420 |
| Dec 29, 2025 | 6.24 | 6.25 | 5.93 | 6.19 | 6.19 | -1.28% | 4,444 |
| Dec 26, 2025 | 5.66 | 6.32 | 5.66 | 6.27 | 6.27 | 3.81% | 3,713 |
| Dec 24, 2025 | 5.90 | 6.22 | 5.85 | 6.04 | 6.04 | -1.15% | 1,662 |
| Dec 23, 2025 | 6.25 | 7.02 | 4.99 | 6.11 | 6.11 | 0.16% | 77,536 |
| Dec 22, 2025 | 6.05 | 6.10 | 5.97 | 6.10 | 6.10 | 1.90% | 3,636 |
| Dec 19, 2025 | 6.19 | 6.26 | 5.87 | 5.99 | 5.99 | -3.14% | 10,967 |
| Dec 18, 2025 | 6.20 | 6.25 | 6.12 | 6.18 | 6.18 | 0.32% | 3,613 |
| Dec 17, 2025 | 6.04 | 6.18 | 6.02 | 6.16 | 6.16 | 1.72% | 8,627 |
| Dec 16, 2025 | 5.98 | 6.30 | 5.98 | 6.06 | 6.06 | 1.71% | 2,641 |
| Dec 15, 2025 | 5.96 | 5.98 | 5.80 | 5.95 | 5.95 | 2.30% | 8,196 |
| Dec 12, 2025 | 6.00 | 6.04 | 5.52 | 5.82 | 5.82 | -1.36% | 5,091 |
| Dec 11, 2025 | 5.89 | 6.08 | 5.78 | 5.90 | 5.90 | -1.16% | 6,077 |
| Dec 10, 2025 | 5.79 | 5.97 | 5.67 | 5.97 | 5.97 | 6.59% | 2,622 |
| Dec 9, 2025 | 5.70 | 5.87 | 5.55 | 5.60 | 5.60 | -4.76% | 4,343 |
| Dec 8, 2025 | 5.81 | 6.00 | 5.57 | 5.88 | 5.88 | 0.51% | 11,785 |
| Dec 5, 2025 | 6.40 | 6.40 | 5.70 | 5.85 | 5.85 | -5.65% | 85,637 |
| Dec 4, 2025 | 5.63 | 6.35 | 5.37 | 6.20 | 6.20 | 9.93% | 11,089 |
| Dec 3, 2025 | 5.73 | 5.80 | 5.54 | 5.64 | 5.64 | -0.25% | 3,696 |
| Dec 2, 2025 | 5.76 | 5.76 | 5.50 | 5.65 | 5.65 | 0.60% | 4,301 |
| Dec 1, 2025 | 5.75 | 5.86 | 5.46 | 5.62 | 5.62 | -4.26% | 3,899 |
| Nov 28, 2025 | 5.33 | 5.90 | 5.33 | 5.87 | 5.87 | 6.79% | 4,280 |
| Nov 26, 2025 | 5.09 | 5.50 | 5.09 | 5.50 | 5.50 | 8.85% | 6,667 |
| Nov 25, 2025 | 4.85 | 5.05 | 4.85 | 5.05 | 5.05 | 4.34% | 1,044 |
| Nov 24, 2025 | 4.83 | 5.04 | 4.79 | 4.84 | 4.84 | -1.22% | 16,577 |