J-Long Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.26	0.29	0.25	0.27	0.27	-10.00%	772,724
Nov 19, 2024	0.36	0.36	0.27	0.30	0.30	-16.67%	1,053,177
Nov 18, 2024	0.36	0.37	0.33	0.36	0.36	-2.78%	358,615
Nov 15, 2024	0.40	0.40	0.37	0.37	0.37	-6.02%	177,004
Nov 14, 2024	0.42	0.44	0.38	0.39	0.39	-5.27%	313,729
Nov 13, 2024	0.45	0.46	0.41	0.42	0.42	-7.58%	234,120
Nov 12, 2024	0.48	0.48	0.44	0.45	0.45	-6.64%	271,526
Nov 11, 2024	0.42	0.53	0.42	0.48	0.48	10.91%	747,716
Nov 8, 2024	0.41	0.44	0.40	0.43	0.43	6.00%	428,307
Nov 7, 2024	0.42	0.44	0.38	0.41	0.41	-2.98%	618,896
Nov 6, 2024	0.43	0.45	0.41	0.42	0.42	-5.40%	345,063
Nov 5, 2024	0.38	0.45	0.36	0.45	0.45	11.45%	877,184
Nov 4, 2024	0.41	0.43	0.39	0.40	0.40	-8.45%	822,208
Nov 1, 2024	0.52	0.55	0.43	0.44	0.44	-23.46%	2,965,006
Oct 31, 2024	0.84	0.92	0.51	0.57	0.57	-24.74%	13,553,254
Oct 30, 2024	0.73	0.94	0.62	0.76	0.76	-5.00%	18,022,069
Oct 29, 2024	0.48	0.87	0.47	0.80	0.80	69.85%	41,826,569
Oct 28, 2024	0.42	0.49	0.41	0.47	0.47	10.88%	656,458
Oct 25, 2024	0.41	0.42	0.38	0.42	0.42	4.89%	313,226
Oct 24, 2024	0.40	0.41	0.39	0.41	0.41	-1.51%	124,813
Oct 23, 2024	0.43	0.43	0.40	0.41	0.41	-1.15%	80,192
Oct 22, 2024	0.41	0.44	0.39	0.42	0.42	-2.58%	185,971
Oct 21, 2024	0.44	0.44	0.40	0.43	0.43	1.67%	181,825
Oct 18, 2024	0.38	0.45	0.38	0.42	0.42	7.97%	647,796
Oct 17, 2024	0.40	0.40	0.38	0.39	0.39	-1.77%	271,841
Oct 16, 2024	0.40	0.41	0.37	0.40	0.40	2.88%	689,543
Oct 15, 2024	0.38	0.39	0.38	0.38	0.38	-0.03%	212,600
Oct 14, 2024	0.40	0.40	0.37	0.39	0.39	-1.18%	171,569
Oct 11, 2024	0.37	0.39	0.36	0.39	0.39	4.45%	189,324
Oct 10, 2024	0.36	0.39	0.36	0.37	0.37	3.47%	32,145
Oct 9, 2024	0.37	0.38	0.36	0.36	0.36	-8.18%	244,425
Oct 8, 2024	0.39	0.41	0.37	0.39	0.39	-1.58%	185,080
Oct 7, 2024	0.41	0.44	0.39	0.40	0.40	-2.61%	179,087
Oct 4, 2024	0.41	0.42	0.39	0.41	0.41	-3.61%	168,185
Oct 3, 2024	0.44	0.44	0.40	0.42	0.42	-2.32%	148,996
Oct 2, 2024	0.41	0.45	0.40	0.44	0.44	10.55%	359,600
Oct 1, 2024	0.41	0.41	0.38	0.39	0.39	-0.38%	188,632
Sep 30, 2024	0.40	0.42	0.39	0.40	0.40	0.03%	271,129
Sep 27, 2024	0.40	0.40	0.38	0.39	0.39	3.92%	129,322
Sep 26, 2024	0.36	0.39	0.36	0.38	0.38	3.15%	82,013
Sep 25, 2024	0.38	0.39	0.35	0.37	0.37	-2.54%	155,138
Sep 24, 2024	0.38	0.39	0.37	0.38	0.38	-3.60%	128,530
Sep 23, 2024	0.40	0.42	0.37	0.39	0.39	-1.73%	277,988
Sep 20, 2024	0.38	0.54	0.37	0.40	0.40	6.40%	3,079,571
Sep 19, 2024	0.37	0.38	0.37	0.38	0.38	1.11%	37,569
Sep 18, 2024	0.38	0.38	0.37	0.37	0.37	-2.34%	54,019
Sep 17, 2024	0.39	0.39	0.37	0.38	0.38	3.07%	41,416
Sep 16, 2024	0.41	0.42	0.36	0.37	0.37	-1.89%	108,354
Sep 13, 2024	0.43	0.43	0.35	0.38	0.38	-5.94%	133,503
Sep 12, 2024	0.44	0.44	0.37	0.40	0.40	-4.84%	203,868
Sep 11, 2024	0.41	0.45	0.40	0.42	0.42	3.63%	295,487
Sep 10, 2024	0.42	0.42	0.39	0.40	0.40	1.33%	49,561
Sep 9, 2024	0.42	0.42	0.39	0.40	0.40	-6.61%	62,841
Sep 6, 2024	0.34	0.44	0.34	0.43	0.43	21.70%	240,433
Sep 5, 2024	0.45	0.45	0.35	0.35	0.35	-20.36%	358,036
Sep 4, 2024	0.44	0.46	0.42	0.44	0.44	0.78%	112,732
Sep 3, 2024	0.50	0.50	0.43	0.44	0.44	-12.27%	239,434
Aug 30, 2024	0.46	0.51	0.43	0.50	0.50	10.98%	532,370
Aug 29, 2024	0.39	0.50	0.36	0.45	0.45	14.77%	518,914
Aug 28, 2024	0.41	0.41	0.37	0.39	0.39	-2.22%	157,119
Aug 27, 2024	0.35	0.43	0.34	0.40	0.40	11.79%	408,448
Aug 26, 2024	0.32	0.37	0.31	0.36	0.36	9.36%	617,223
Aug 23, 2024	0.31	0.33	0.31	0.33	0.33	2.50%	203,139
Aug 22, 2024	0.33	0.33	0.30	0.32	0.32	-0.47%	454,714
Aug 21, 2024	0.34	0.36	0.31	0.32	0.32	-10.20%	683,292
Aug 20, 2024	0.38	0.38	0.35	0.36	0.36	-2.61%	218,886
Aug 19, 2024	0.36	0.37	0.34	0.37	0.37	2.11%	111,697
Aug 16, 2024	0.35	0.37	0.34	0.36	0.36	2.10%	44,962
Aug 15, 2024	0.35	0.36	0.33	0.35	0.35	0.86%	138,381
Aug 14, 2024	0.36	0.37	0.32	0.35	0.35	-1.38%	372,554
Aug 13, 2024	0.35	0.36	0.34	0.35	0.35	3.05%	91,634
Aug 12, 2024	0.38	0.38	0.33	0.34	0.34	-1.60%	81,767
Aug 9, 2024	0.35	0.37	0.33	0.35	0.35	2.13%	390,606
Aug 8, 2024	0.36	0.36	0.33	0.34	0.34	-2.17%	108,053
Aug 7, 2024	0.38	0.38	0.34	0.35	0.35	-7.73%	84,302
Aug 6, 2024	0.37	0.38	0.36	0.38	0.38	2.49%	48,690
Aug 5, 2024	0.32	0.38	0.32	0.37	0.37	-7.71%	226,083
Aug 2, 2024	0.43	0.45	0.38	0.40	0.40	-11.32%	287,777
Aug 1, 2024	0.47	0.48	0.43	0.45	0.45	-3.89%	191,685
Jul 31, 2024	0.48	0.49	0.46	0.47	0.47	-1.82%	146,506
Jul 30, 2024	0.48	0.49	0.46	0.48	0.48	-2.22%	118,841
Jul 29, 2024	0.47	0.50	0.47	0.49	0.49	2.53%	128,593
Jul 26, 2024	0.48	0.48	0.47	0.48	0.48	-0.42%	41,651
Jul 25, 2024	0.47	0.49	0.47	0.48	0.48	1.07%	75,976
Jul 24, 2024	0.49	0.50	0.47	0.47	0.47	-3.10%	172,219
Jul 23, 2024	0.49	0.50	0.46	0.49	0.49	0.16%	222,461
Jul 22, 2024	0.47	0.49	0.47	0.49	0.49	-0.14%	86,092
Jul 19, 2024	0.48	0.49	0.47	0.49	0.49	-0.53%	178,029
Jul 18, 2024	0.50	0.52	0.49	0.49	0.49	-1.52%	80,125
Jul 17, 2024	0.51	0.52	0.48	0.50	0.50	-3.68%	131,504
Jul 16, 2024	0.49	0.53	0.48	0.52	0.52	5.21%	111,633
Jul 15, 2024	0.48	0.50	0.48	0.49	0.49	2.39%	72,816
Jul 12, 2024	0.48	0.49	0.47	0.48	0.48	-1.06%	87,425
Jul 11, 2024	0.48	0.49	0.48	0.49	0.49	0.88%	116,538
Jul 10, 2024	0.48	0.50	0.46	0.48	0.48	0.60%	92,083
Jul 9, 2024	0.49	0.50	0.47	0.48	0.48	-3.96%	59,663
Jul 8, 2024	0.51	0.51	0.48	0.50	0.50	-1.17%	71,236
Jul 5, 2024	0.47	0.53	0.47	0.51	0.51	8.75%	329,938
Jul 3, 2024	0.48	0.50	0.46	0.47	0.47	-2.43%	89,709
Jul 2, 2024	0.48	0.49	0.47	0.48	0.48	-3.39%	91,364