J-Long Group Limited (JL)
NASDAQ: JL · Real-Time Price · USD
6.24
-0.04 (-0.64%)
At close: Jun 18, 2026, 4:00 PM EDT
6.16
-0.08 (-1.28%)
After-hours: Jun 18, 2026, 4:04 PM EDT
J-Long Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |