J-Long Group Limited (JL)
NASDAQ: JL · Real-Time Price · USD
4.130
-0.190 (-4.40%)
Nov 3, 2026, 4:00 PM EST - Market closed
J-Long Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.20 | 4.20 | 4.01 | 4.13 | 4.13 | -4.40% | 2,353 |
| Oct 29, 2026 | 4.25 | 4.32 | 4.25 | 4.32 | 4.32 | 1.97% | 551 |
| Oct 28, 2026 | 4.13 | 4.24 | 4.12 | 4.24 | 4.24 | 2.83% | 485 |
| Oct 26, 2026 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | 0.17% | 449 |
| Oct 23, 2026 | 4.36 | 4.36 | 4.11 | 4.11 | 4.11 | -5.44% | 629 |
| Oct 21, 2026 | 4.30 | 4.60 | 4.27 | 4.35 | 4.35 | -5.43% | 5,710 |
| Oct 20, 2026 | 4.48 | 4.60 | 4.48 | 4.60 | 4.60 | -2.96% | 997 |
| Oct 19, 2026 | 4.50 | 4.74 | 4.32 | 4.74 | 4.74 | 7.00% | 5,562 |
| Oct 16, 2026 | 4.61 | 4.63 | 4.15 | 4.43 | 4.43 | -3.06% | 3,452 |
| Oct 15, 2026 | 4.52 | 4.60 | 4.39 | 4.57 | 4.57 | 0.22% | 6,151 |
| Oct 14, 2026 | 4.64 | 4.68 | 4.50 | 4.56 | 4.56 | -0.87% | 5,229 |
| Oct 13, 2026 | 4.63 | 4.63 | 4.54 | 4.60 | 4.60 | -0.86% | 991 |
| Oct 12, 2026 | 4.61 | 4.75 | 4.58 | 4.64 | 4.64 | -0.64% | 1,989 |
| Oct 9, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.43% | 297 |
| Oct 7, 2026 | 4.45 | 4.74 | 4.41 | 4.74 | 4.74 | 1.89% | 1,704 |
| Oct 6, 2026 | 4.45 | 4.74 | 4.45 | 4.65 | 4.65 | 2.42% | 3,151 |
| Oct 5, 2026 | 4.44 | 4.65 | 4.42 | 4.54 | 4.54 | -0.98% | 5,174 |
| Oct 2, 2026 | 4.63 | 4.64 | 4.56 | 4.59 | 4.59 | -1.19% | 2,066 |
| Oct 1, 2026 | 4.53 | 4.75 | 4.46 | 4.64 | 4.64 | 1.85% | 8,275 |
| Sep 29, 2026 | 4.87 | 4.87 | 4.56 | 4.56 | 4.56 | -2.24% | 1,950 |
| Sep 28, 2026 | 4.55 | 4.88 | 4.55 | 4.66 | 4.66 | -3.92% | 1,678 |
| Sep 25, 2026 | 4.65 | 4.88 | 4.41 | 4.85 | 4.85 | - | 3,007 |
| Sep 24, 2026 | 4.48 | 4.85 | 4.48 | 4.85 | 4.85 | 3.63% | 3,597 |
| Sep 23, 2026 | 4.40 | 4.80 | 4.40 | 4.68 | 4.68 | 2.41% | 9,565 |
| Sep 22, 2026 | 4.60 | 4.71 | 4.56 | 4.57 | 4.57 | -1.51% | 6,468 |
| Sep 21, 2026 | 4.45 | 4.81 | 4.39 | 4.64 | 4.64 | 0.87% | 12,309 |
| Sep 18, 2026 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | 3.14% | 2,367 |
| Sep 17, 2026 | 4.45 | 4.72 | 4.40 | 4.46 | 4.46 | 4.69% | 7,353 |
| Sep 16, 2026 | 4.78 | 4.78 | 4.26 | 4.26 | 4.26 | -12.51% | 4,708 |
| Sep 15, 2026 | 4.71 | 4.87 | 4.71 | 4.87 | 4.87 | 1.44% | 651 |
| Sep 14, 2026 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | 1.27% | 1,552 |
| Sep 11, 2026 | 4.88 | 4.94 | 4.72 | 4.74 | 4.74 | -4.25% | 4,943 |
| Sep 10, 2026 | 4.68 | 4.99 | 4.68 | 4.95 | 4.95 | 3.13% | 9,445 |
| Sep 9, 2026 | 4.65 | 4.80 | 4.65 | 4.80 | 4.80 | 1.69% | 4,103 |
| Sep 8, 2026 | 4.21 | 4.76 | 4.10 | 4.72 | 4.72 | -2.68% | 20,048 |
| Sep 4, 2026 | 4.69 | 4.93 | 4.69 | 4.85 | 4.85 | 0.83% | 56,560 |
| Sep 3, 2026 | 4.84 | 5.07 | 4.69 | 4.81 | 4.81 | 0.42% | 56,474 |
| Sep 2, 2026 | 4.75 | 4.94 | 4.72 | 4.79 | 4.79 | -1.84% | 55,860 |
| Sep 1, 2026 | 4.86 | 4.90 | 4.73 | 4.88 | 4.88 | -0.81% | 50,473 |
| Aug 31, 2026 | 4.32 | 5.02 | 4.12 | 4.92 | 4.92 | 4.46% | 52,956 |
| Aug 28, 2026 | 4.85 | 4.85 | 4.70 | 4.71 | 4.71 | -3.67% | 21,877 |
| 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% | 26,487 |
| Aug 20, 2026 | 4.55 | 4.70 | 4.37 | 4.70 | 4.70 | 7.80% | 1,504 |
| Aug 19, 2026 | 4.36 | 4.70 | 4.20 | 4.36 | 4.36 | 1.40% | 11,126 |
| Aug 18, 2026 | 4.39 | 4.50 | 4.30 | 4.30 | 4.30 | -2.05% | 20,522 |
| Aug 17, 2026 | 4.57 | 5.17 | 4.39 | 4.39 | 4.39 | -3.94% | 7,900 |