J-Long Group Limited (JL)
NASDAQ: JL · Real-Time Price · USD
6.23
+0.11 (1.80%)
At close: Jul 20, 2026, 4:00 PM EDT
6.13
-0.10 (-1.61%)
After-hours: Jul 20, 2026, 4:00 PM EDT
J-Long Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 6.15 | 6.69 | 6.15 | 6.28 | 6.28 | -3.38% | 83,990 |
| Jun 16, 2026 | 6.30 | 6.80 | 6.30 | 6.50 | 6.50 | -1.52% | 62,123 |
| Jun 15, 2026 | 6.48 | 6.73 | 6.23 | 6.60 | 6.60 | 6.28% | 61,847 |
| Jun 12, 2026 | 5.80 | 6.25 | 5.80 | 6.21 | 6.21 | -0.64% | 54,827 |
| Jun 11, 2026 | 6.08 | 6.47 | 5.97 | 6.25 | 6.25 | 1.13% | 50,786 |
| Jun 10, 2026 | 6.21 | 6.21 | 6.03 | 6.18 | 6.18 | -1.28% | 6,993 |
| Jun 9, 2026 | 6.17 | 6.50 | 5.60 | 6.26 | 6.26 | - | 13,587 |
| Jun 8, 2026 | 6.67 | 6.76 | 5.30 | 6.26 | 6.26 | 0.16% | 202,743 |
| Jun 5, 2026 | 6.37 | 6.64 | 6.18 | 6.25 | 6.25 | 0.81% | 16,158 |
| Jun 4, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 55,158 |
| Jun 3, 2026 | 6.55 | 6.77 | 6.23 | 6.40 | 6.40 | 1.43% | 71,177 |
| Jun 2, 2026 | 6.72 | 6.72 | 6.24 | 6.31 | 6.31 | 1.77% | 117,061 |
| Jun 1, 2026 | 6.37 | 6.41 | 6.20 | 6.20 | 6.20 | -4.32% | 122,080 |
| May 29, 2026 | 6.68 | 6.68 | 6.47 | 6.48 | 6.48 | -1.22% | 102,097 |
| May 28, 2026 | 6.78 | 6.87 | 6.34 | 6.56 | 6.56 | -4.51% | 100,471 |
| May 27, 2026 | 6.74 | 7.00 | 6.62 | 6.87 | 6.87 | 1.93% | 109,611 |
| 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% | 6,267 |
| May 21, 2026 | 6.70 | 6.70 | 6.20 | 6.70 | 6.70 | -0.27% | 1,634 |
| May 20, 2026 | 6.79 | 6.79 | 6.39 | 6.72 | 6.72 | 0.27% | 1,680 |
| 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 |