J-Long Group Limited (JL)
NASDAQ: JL · Real-Time Price · USD
4.710
-0.179 (-3.66%)
At close: Aug 28, 2026, 4:00 PM EDT
4.700
-0.010 (-0.21%)
After-hours: Aug 28, 2026, 7:30 PM EDT
J-Long Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.85 | 4.85 | 4.70 | 4.71 | 4.71 | -3.67% | 21,876 |
| Aug 27, 2026 | 4.82 | 4.89 | 4.71 | 4.89 | 4.89 | 0.19% | 910 |
| Aug 26, 2026 | 4.58 | 4.90 | 4.58 | 4.88 | 4.88 | -0.90% | 1,466 |
| Aug 25, 2026 | 4.77 | 4.92 | 4.54 | 4.92 | 4.92 | 3.67% | 4,681 |
| Aug 24, 2026 | 4.90 | 4.98 | 4.75 | 4.75 | 4.75 | -0.42% | 9,401 |
| Aug 21, 2026 | 4.78 | 4.90 | 4.50 | 4.77 | 4.77 | 1.49% | 26,477 |
| Aug 20, 2026 | 4.55 | 4.70 | 4.37 | 4.70 | 4.70 | 7.80% | 1,503 |
| Aug 19, 2026 | 4.36 | 4.70 | 4.20 | 4.36 | 4.36 | 1.40% | 10,999 |
| Aug 18, 2026 | 4.39 | 4.50 | 4.30 | 4.30 | 4.30 | -2.05% | 20,521 |
| Aug 17, 2026 | 4.57 | 5.17 | 4.39 | 4.39 | 4.39 | -3.94% | 7,896 |
| Aug 14, 2026 | 4.80 | 4.80 | 4.57 | 4.57 | 4.57 | -4.39% | 1,955 |
| Aug 13, 2026 | 4.80 | 5.33 | 4.73 | 4.78 | 4.78 | -3.63% | 18,741 |
| Aug 12, 2026 | 5.10 | 6.38 | 4.75 | 4.96 | 4.96 | -3.88% | 45,636 |
| Aug 11, 2026 | 5.05 | 5.25 | 5.05 | 5.16 | 5.16 | -1.71% | 28,353 |
| Aug 10, 2026 | 5.56 | 5.82 | 5.21 | 5.25 | 5.25 | -4.55% | 6,482 |
| Aug 7, 2026 | 5.48 | 5.90 | 5.38 | 5.50 | 5.50 | 1.85% | 52,063 |
| Aug 6, 2026 | 5.77 | 5.77 | 5.06 | 5.40 | 5.40 | -3.91% | 2,869 |
| Aug 5, 2026 | 5.55 | 5.67 | 5.24 | 5.62 | 5.62 | -0.88% | 2,206 |
| Aug 4, 2026 | 5.44 | 5.79 | 5.44 | 5.67 | 5.67 | -3.08% | 1,066 |
| Aug 3, 2026 | 5.89 | 5.89 | 5.68 | 5.85 | 5.85 | 3.72% | 1,178 |
| Jul 31, 2026 | 6.00 | 6.00 | 5.62 | 5.64 | 5.64 | 0.36% | 2,070 |
| Jul 30, 2026 | 5.98 | 6.16 | 5.61 | 5.62 | 5.62 | -0.88% | 16,884 |
| Jul 29, 2026 | 5.89 | 5.90 | 5.67 | 5.67 | 5.67 | -4.71% | 3,380 |
| Jul 28, 2026 | 6.09 | 6.25 | 5.48 | 5.95 | 5.95 | - | 43,929 |
| Jul 27, 2026 | 5.87 | 6.08 | 5.87 | 5.95 | 5.95 | -0.83% | 5,975 |
| Jul 24, 2026 | 5.83 | 6.04 | 5.76 | 6.00 | 6.00 | -1.05% | 10,049 |
| Jul 23, 2026 | 5.93 | 6.23 | 5.88 | 6.06 | 6.06 | 1.91% | 2,051 |
| Jul 22, 2026 | 6.00 | 6.18 | 5.95 | 5.95 | 5.95 | -3.88% | 1,915 |
| Jul 21, 2026 | 5.92 | 6.50 | 5.84 | 6.19 | 6.19 | -0.64% | 25,538 |
| Jul 20, 2026 | 5.91 | 6.23 | 5.91 | 6.23 | 6.23 | 1.84% | 2,244 |
| Jul 17, 2026 | 6.00 | 6.12 | 5.90 | 6.12 | 6.12 | -0.37% | 5,878 |
| Jul 16, 2026 | 5.47 | 6.20 | 5.47 | 6.14 | 6.14 | 0.82% | 8,023 |
| Jul 15, 2026 | 5.97 | 6.24 | 5.88 | 6.09 | 6.09 | -0.17% | 8,357 |
| Jul 14, 2026 | 6.10 | 6.40 | 5.92 | 6.10 | 6.10 | - | 28,927 |
| Jul 13, 2026 | 5.88 | 6.10 | 5.72 | 6.10 | 6.10 | 2.69% | 64,533 |
| Jul 10, 2026 | 6.05 | 6.06 | 5.85 | 5.94 | 5.94 | 2.59% | 21,706 |
| Jul 9, 2026 | 5.63 | 6.00 | 5.58 | 5.79 | 5.79 | 4.70% | 30,703 |
| Jul 8, 2026 | 5.59 | 5.95 | 5.51 | 5.53 | 5.53 | -3.49% | 12,086 |
| Jul 7, 2026 | 5.82 | 5.95 | 5.61 | 5.73 | 5.73 | -1.38% | 6,454 |
| Jul 6, 2026 | 5.96 | 6.10 | 5.81 | 5.81 | 5.81 | -0.51% | 7,656 |
| Jul 2, 2026 | 5.60 | 6.05 | 5.60 | 5.84 | 5.84 | 0.34% | 22,952 |
| Jul 1, 2026 | 5.65 | 6.49 | 5.09 | 5.82 | 5.82 | -0.85% | 15,583 |
| Jun 30, 2026 | 5.21 | 5.91 | 5.21 | 5.87 | 5.87 | 8.30% | 52,167 |
| Jun 29, 2026 | 5.73 | 5.73 | 5.13 | 5.42 | 5.42 | 0.84% | 15,206 |
| Jun 26, 2026 | 5.67 | 5.67 | 5.29 | 5.38 | 5.38 | -2.98% | 16,116 |
| Jun 25, 2026 | 5.90 | 5.90 | 5.35 | 5.54 | 5.54 | -1.07% | 25,052 |
| Jun 24, 2026 | 6.18 | 6.21 | 5.60 | 5.60 | 5.60 | -7.44% | 91,772 |
| Jun 23, 2026 | 5.65 | 6.51 | 5.31 | 6.05 | 6.05 | 3.95% | 377,902 |
| Jun 22, 2026 | 6.22 | 6.22 | 5.60 | 5.82 | 5.82 | -6.73% | 67,117 |
| Jun 18, 2026 | 5.82 | 6.34 | 5.82 | 6.24 | 6.24 | -0.64% | 62,898 |