J-Long Group Limited (JL)
NASDAQ: JL · Real-Time Price · USD
6.74
+0.02 (0.22%)
May 26, 2026, 4:00 PM EDT - Market closed
J-Long Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.60 | 6.95 | 6.60 | 6.74 | 6.74 | 0.22% | 23,855 |
| May 22, 2026 | 6.59 | 6.80 | 6.56 | 6.73 | 6.73 | 0.37% | 6,167 |
| May 21, 2026 | 6.70 | 6.70 | 6.20 | 6.70 | 6.70 | -0.27% | 1,628 |
| May 20, 2026 | 6.79 | 6.79 | 6.39 | 6.72 | 6.72 | 0.27% | 1,655 |
| May 19, 2026 | 6.30 | 6.70 | 6.30 | 6.70 | 6.70 | 3.32% | 26,205 |
| May 18, 2026 | 6.41 | 6.56 | 6.26 | 6.49 | 6.49 | 1.24% | 3,208 |
| May 15, 2026 | 6.40 | 6.42 | 6.33 | 6.41 | 6.41 | -3.02% | 7,521 |
| May 14, 2026 | 6.70 | 6.70 | 6.41 | 6.61 | 6.61 | 3.20% | 2,089 |
| May 13, 2026 | 6.50 | 6.89 | 6.27 | 6.40 | 6.40 | -1.69% | 6,726 |
| May 12, 2026 | 6.60 | 6.90 | 6.35 | 6.51 | 6.51 | -0.42% | 45,891 |
| May 11, 2026 | 6.22 | 6.68 | 6.22 | 6.54 | 6.54 | -2.13% | 4,315 |
| May 8, 2026 | 6.68 | 6.68 | 6.45 | 6.68 | 6.68 | 1.91% | 26,147 |
| May 7, 2026 | 6.53 | 6.68 | 6.42 | 6.56 | 6.56 | 0.38% | 17,680 |
| May 6, 2026 | 6.55 | 6.63 | 6.53 | 6.53 | 6.53 | -0.68% | 20,914 |
| May 5, 2026 | 6.49 | 6.67 | 6.43 | 6.58 | 6.58 | 0.08% | 20,366 |
| May 4, 2026 | 6.52 | 6.65 | 6.52 | 6.57 | 6.57 | -0.30% | 16,333 |
| May 1, 2026 | 6.69 | 6.78 | 6.59 | 6.59 | 6.59 | -1.05% | 16,337 |
| Apr 30, 2026 | 6.68 | 6.70 | 6.47 | 6.66 | 6.66 | 1.83% | 12,659 |
| Apr 29, 2026 | 6.74 | 6.85 | 6.54 | 6.54 | 6.54 | -3.89% | 19,441 |
| Apr 28, 2026 | 6.97 | 7.00 | 6.80 | 6.81 | 6.81 | -0.80% | 19,026 |
| Apr 27, 2026 | 6.39 | 6.94 | 6.39 | 6.86 | 6.86 | 7.36% | 26,160 |
| Apr 24, 2026 | 6.01 | 6.43 | 6.01 | 6.39 | 6.39 | 6.32% | 16,697 |
| Apr 23, 2026 | 6.37 | 6.45 | 6.01 | 6.01 | 6.01 | 0.67% | 22,778 |
| Apr 22, 2026 | 4.95 | 6.22 | 4.95 | 5.97 | 5.97 | 15.92% | 22,617 |
| Apr 21, 2026 | 6.21 | 6.40 | 5.15 | 5.15 | 5.15 | -17.07% | 32,705 |
| Apr 20, 2026 | 6.24 | 6.37 | 6.18 | 6.21 | 6.21 | 2.14% | 10,759 |
| Apr 17, 2026 | 6.15 | 6.29 | 5.86 | 6.08 | 6.08 | -2.25% | 20,722 |
| Apr 16, 2026 | 6.61 | 6.68 | 6.15 | 6.22 | 6.22 | -8.39% | 19,195 |
| Apr 15, 2026 | 6.69 | 6.80 | 6.57 | 6.79 | 6.79 | 0.44% | 10,729 |
| Apr 14, 2026 | 6.94 | 7.00 | 6.76 | 6.76 | 6.76 | -2.45% | 16,003 |
| Apr 13, 2026 | 6.68 | 7.08 | 6.50 | 6.93 | 6.93 | 4.64% | 10,608 |
| Apr 10, 2026 | 7.13 | 7.13 | 6.50 | 6.62 | 6.62 | -5.53% | 7,524 |
| Apr 9, 2026 | 6.78 | 7.16 | 6.77 | 7.01 | 7.01 | 2.94% | 18,253 |
| Apr 8, 2026 | 6.96 | 7.00 | 6.80 | 6.81 | 6.81 | -1.30% | 13,358 |
| Apr 7, 2026 | 7.16 | 7.16 | 6.90 | 6.90 | 6.90 | -3.63% | 19,134 |
| Apr 6, 2026 | 6.79 | 7.16 | 6.79 | 7.16 | 7.16 | 1.70% | 27,661 |
| Apr 2, 2026 | 7.19 | 7.19 | 6.85 | 7.04 | 7.04 | -2.83% | 24,719 |
| Apr 1, 2026 | 6.95 | 7.35 | 6.86 | 7.25 | 7.25 | 4.39% | 19,425 |
| Mar 31, 2026 | 6.82 | 7.00 | 6.68 | 6.94 | 6.94 | 1.61% | 58,020 |
| Mar 30, 2026 | 6.79 | 7.00 | 6.70 | 6.83 | 6.83 | 2.55% | 12,909 |
| Mar 27, 2026 | 6.00 | 6.75 | 6.00 | 6.66 | 6.66 | 4.39% | 37,492 |
| Mar 26, 2026 | 6.03 | 6.47 | 5.83 | 6.38 | 6.38 | 9.81% | 39,312 |
| Mar 25, 2026 | 5.46 | 5.90 | 5.46 | 5.81 | 5.81 | 7.59% | 14,255 |
| Mar 24, 2026 | 5.20 | 5.48 | 5.15 | 5.40 | 5.40 | 4.25% | 47,095 |
| Mar 23, 2026 | 4.83 | 5.23 | 4.83 | 5.18 | 5.18 | 4.02% | 15,489 |
| Mar 20, 2026 | 4.98 | 5.15 | 4.98 | 4.98 | 4.98 | 0.20% | 19,515 |
| Mar 19, 2026 | 5.13 | 5.30 | 4.92 | 4.97 | 4.97 | -3.12% | 28,648 |
| Mar 18, 2026 | 5.11 | 5.18 | 5.05 | 5.13 | 5.13 | 1.38% | 23,330 |
| Mar 17, 2026 | 5.06 | 5.26 | 4.86 | 5.06 | 5.06 | 2.02% | 51,494 |
| Mar 16, 2026 | 5.04 | 5.15 | 4.96 | 4.96 | 4.96 | -1.20% | 27,143 |