J-Long Group Limited (JL)
NASDAQ: JL · Real-Time Price · USD
5.09
+0.12 (2.41%)
At close: Mar 20, 2026, 4:00 PM EDT
4.980
-0.110 (-2.16%)
After-hours: Mar 20, 2026, 4:00 PM EDT
J-Long Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,212 |
| 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% | 27,132 |
| Mar 13, 2026 | 4.81 | 5.04 | 4.66 | 5.02 | 5.02 | 2.45% | 34,229 |
| Mar 12, 2026 | 4.73 | 5.00 | 4.68 | 4.90 | 4.90 | 4.26% | 24,994 |
| Mar 11, 2026 | 4.39 | 4.79 | 4.35 | 4.70 | 4.70 | 1.95% | 34,174 |
| Mar 10, 2026 | 4.60 | 4.78 | 4.50 | 4.61 | 4.61 | 2.44% | 11,672 |
| Mar 9, 2026 | 4.16 | 4.64 | 4.16 | 4.50 | 4.50 | 5.63% | 37,812 |
| Mar 6, 2026 | 4.70 | 4.70 | 4.25 | 4.26 | 4.26 | -5.12% | 923 |
| Mar 5, 2026 | 4.30 | 4.77 | 4.30 | 4.49 | 4.49 | 3.94% | 49,403 |
| Mar 4, 2026 | 3.82 | 4.62 | 3.63 | 4.32 | 4.32 | 24.14% | 101,772 |
| Mar 3, 2026 | 4.61 | 4.78 | 3.33 | 3.48 | 3.48 | -26.11% | 122,967 |
| Mar 2, 2026 | 4.60 | 4.75 | 4.60 | 4.71 | 4.71 | 0.53% | 30,765 |
| Feb 27, 2026 | 4.65 | 4.69 | 4.30 | 4.69 | 4.69 | 0.75% | 13,854 |
| Feb 26, 2026 | 4.69 | 4.74 | 4.64 | 4.65 | 4.65 | - | 5,724 |
| Feb 25, 2026 | 4.41 | 4.65 | 4.30 | 4.65 | 4.65 | 2.42% | 17,312 |
| Feb 24, 2026 | 4.42 | 4.67 | 4.37 | 4.54 | 4.54 | 3.18% | 25,849 |
| Feb 23, 2026 | 4.39 | 4.42 | 4.38 | 4.40 | 4.40 | 0.46% | 21,604 |
| Feb 20, 2026 | 4.34 | 4.40 | 4.34 | 4.38 | 4.38 | 0.92% | 29,731 |
| Feb 19, 2026 | 4.29 | 4.38 | 4.28 | 4.34 | 4.34 | 0.93% | 29,172 |
| Feb 18, 2026 | 4.20 | 4.32 | 4.18 | 4.30 | 4.30 | 2.63% | 20,494 |
| Feb 17, 2026 | 4.07 | 4.23 | 4.07 | 4.19 | 4.19 | 1.70% | 33,663 |
| Feb 13, 2026 | 3.99 | 4.12 | 3.99 | 4.12 | 4.12 | 2.49% | 1,464 |
| Feb 12, 2026 | 3.95 | 4.09 | 3.88 | 4.02 | 4.02 | 3.08% | 82,929 |
| Feb 11, 2026 | 3.79 | 3.93 | 3.79 | 3.90 | 3.90 | 2.90% | 21,594 |
| Feb 10, 2026 | 3.56 | 3.92 | 3.44 | 3.79 | 3.79 | 0.80% | 14,206 |
| Feb 9, 2026 | 3.64 | 3.78 | 3.64 | 3.76 | 3.76 | 1.35% | 8,339 |
| Feb 6, 2026 | 3.66 | 3.75 | 3.61 | 3.71 | 3.71 | 1.64% | 46,181 |
| 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 |