J-Long Group Limited (JL)
NASDAQ: JL · Real-Time Price · USD
4.560
-0.040 (-0.87%)
At close: Oct 14, 2026, 4:00 PM EDT
4.580
+0.020 (0.44%)
After-hours: Oct 14, 2026, 4:00 PM EDT
J-Long Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 19,014 |
| Aug 12, 2026 | 5.10 | 6.38 | 4.75 | 4.96 | 4.96 | -3.88% | 45,751 |
| Aug 11, 2026 | 5.05 | 5.25 | 5.05 | 5.16 | 5.16 | -1.71% | 33,269 |
| Aug 10, 2026 | 5.56 | 5.82 | 5.21 | 5.25 | 5.25 | -4.55% | 6,579 |
| 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 |