J-Long Group Limited (JL)
NASDAQ: JL · Real-Time Price · USD
4.500
+0.240 (5.63%)
Mar 9, 2026, 3:10 PM EDT - Market open
J-Long Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.16 | 4.64 | 4.16 | 4.50 | - | 5.63% | 37,476 |
| Mar 6, 2026 | 4.70 | 4.70 | 4.25 | 4.26 | 4.26 | -5.12% | 923 |
| Mar 5, 2026 | 4.30 | 4.77 | 4.30 | 4.49 | 4.49 | 3.94% | 49,403 |
| Mar 4, 2026 | 3.82 | 4.62 | 3.63 | 4.32 | 4.32 | 24.14% | 101,772 |
| Mar 3, 2026 | 4.61 | 4.78 | 3.33 | 3.48 | 3.48 | -26.11% | 122,967 |
| Mar 2, 2026 | 4.60 | 4.75 | 4.60 | 4.71 | 4.71 | 0.53% | 30,765 |
| Feb 27, 2026 | 4.65 | 4.69 | 4.30 | 4.69 | 4.69 | 0.75% | 13,854 |
| Feb 26, 2026 | 4.69 | 4.74 | 4.64 | 4.65 | 4.65 | - | 5,724 |
| Feb 25, 2026 | 4.41 | 4.65 | 4.30 | 4.65 | 4.65 | 2.42% | 17,312 |
| Feb 24, 2026 | 4.42 | 4.67 | 4.37 | 4.54 | 4.54 | 3.18% | 25,849 |
| Feb 23, 2026 | 4.39 | 4.42 | 4.38 | 4.40 | 4.40 | 0.46% | 21,604 |
| Feb 20, 2026 | 4.34 | 4.40 | 4.34 | 4.38 | 4.38 | 0.92% | 29,731 |
| Feb 19, 2026 | 4.29 | 4.38 | 4.28 | 4.34 | 4.34 | 0.93% | 29,172 |
| Feb 18, 2026 | 4.20 | 4.32 | 4.18 | 4.30 | 4.30 | 2.63% | 20,494 |
| Feb 17, 2026 | 4.07 | 4.23 | 4.07 | 4.19 | 4.19 | 1.70% | 33,663 |
| Feb 13, 2026 | 3.99 | 4.12 | 3.99 | 4.12 | 4.12 | 2.49% | 1,464 |
| Feb 12, 2026 | 3.95 | 4.09 | 3.88 | 4.02 | 4.02 | 3.08% | 82,929 |
| Feb 11, 2026 | 3.79 | 3.93 | 3.79 | 3.90 | 3.90 | 2.90% | 21,594 |
| Feb 10, 2026 | 3.56 | 3.92 | 3.44 | 3.79 | 3.79 | 0.80% | 14,206 |
| Feb 9, 2026 | 3.64 | 3.78 | 3.64 | 3.76 | 3.76 | 1.35% | 8,339 |
| Feb 6, 2026 | 3.66 | 3.75 | 3.61 | 3.71 | 3.71 | 1.64% | 46,181 |
| Feb 5, 2026 | 3.55 | 3.78 | 3.55 | 3.65 | 3.65 | - | 25,856 |
| Feb 4, 2026 | 3.66 | 3.66 | 3.43 | 3.65 | 3.65 | 0.27% | 43,579 |
| Feb 3, 2026 | 3.61 | 3.73 | 3.59 | 3.64 | 3.64 | 0.83% | 22,681 |
| Feb 2, 2026 | 3.67 | 3.67 | 3.60 | 3.61 | 3.61 | -0.55% | 6,042 |
| Jan 30, 2026 | 3.52 | 3.63 | 3.52 | 3.63 | 3.63 | 1.97% | 18,834 |
| Jan 29, 2026 | 3.58 | 3.58 | 3.42 | 3.56 | 3.56 | -0.28% | 11,235 |
| Jan 28, 2026 | 3.58 | 3.62 | 3.50 | 3.57 | 3.57 | 0.28% | 3,532 |
| Jan 27, 2026 | 3.53 | 3.75 | 3.48 | 3.56 | 3.56 | 2.59% | 19,048 |
| Jan 26, 2026 | 3.33 | 3.56 | 3.33 | 3.47 | 3.47 | - | 13,142 |
| Jan 23, 2026 | 3.68 | 3.93 | 3.41 | 3.47 | 3.47 | -4.67% | 29,866 |
| Jan 22, 2026 | 3.77 | 4.69 | 3.59 | 3.64 | 3.64 | 1.39% | 71,322 |
| Jan 21, 2026 | 5.04 | 5.04 | 1.50 | 3.59 | 3.59 | -26.88% | 644,878 |
| Jan 20, 2026 | 5.64 | 5.64 | 4.50 | 4.91 | 4.91 | -6.30% | 26,029 |
| Jan 16, 2026 | 5.79 | 7.10 | 5.02 | 5.24 | 5.24 | -9.50% | 240,159 |
| Jan 15, 2026 | 6.20 | 8.22 | 5.70 | 5.79 | 5.79 | -2.36% | 1,208,686 |
| Jan 14, 2026 | 6.40 | 6.40 | 5.81 | 5.93 | 5.93 | -5.06% | 15,476 |
| Jan 13, 2026 | 6.36 | 6.36 | 6.25 | 6.25 | 6.25 | 0.13% | 632 |
| Jan 12, 2026 | 6.29 | 6.29 | 6.23 | 6.24 | 6.24 | -1.76% | 4,840 |
| Jan 9, 2026 | 6.29 | 6.35 | 6.29 | 6.35 | 6.35 | -0.16% | 775 |
| Jan 8, 2026 | 6.28 | 6.36 | 6.20 | 6.36 | 6.36 | 1.11% | 3,980 |
| Jan 7, 2026 | 6.15 | 6.29 | 6.15 | 6.29 | 6.29 | 2.28% | 2,420 |
| Jan 6, 2026 | 6.08 | 6.15 | 6.00 | 6.15 | 6.15 | 0.65% | 4,388 |
| Jan 5, 2026 | 6.00 | 6.12 | 6.00 | 6.11 | 6.11 | -0.16% | 2,190 |
| Jan 2, 2026 | 5.98 | 6.12 | 5.98 | 6.12 | 6.12 | 0.07% | 10,955 |
| Dec 31, 2025 | 6.20 | 6.23 | 5.93 | 6.12 | 6.12 | -0.71% | 9,652 |
| Dec 30, 2025 | 6.24 | 6.24 | 5.93 | 6.16 | 6.16 | -0.48% | 2,420 |
| Dec 29, 2025 | 6.24 | 6.25 | 5.93 | 6.19 | 6.19 | -1.28% | 4,444 |
| Dec 26, 2025 | 5.66 | 6.32 | 5.66 | 6.27 | 6.27 | 3.81% | 3,713 |
| Dec 24, 2025 | 5.90 | 6.22 | 5.85 | 6.04 | 6.04 | -1.15% | 1,662 |
| Dec 23, 2025 | 6.25 | 7.02 | 4.99 | 6.11 | 6.11 | 0.16% | 77,536 |
| Dec 22, 2025 | 6.05 | 6.10 | 5.97 | 6.10 | 6.10 | 1.90% | 3,636 |
| Dec 19, 2025 | 6.19 | 6.26 | 5.87 | 5.99 | 5.99 | -3.14% | 10,967 |
| Dec 18, 2025 | 6.20 | 6.25 | 6.12 | 6.18 | 6.18 | 0.32% | 3,613 |
| Dec 17, 2025 | 6.04 | 6.18 | 6.02 | 6.16 | 6.16 | 1.72% | 8,627 |
| Dec 16, 2025 | 5.98 | 6.30 | 5.98 | 6.06 | 6.06 | 1.71% | 2,641 |
| Dec 15, 2025 | 5.96 | 5.98 | 5.80 | 5.95 | 5.95 | 2.30% | 8,196 |
| Dec 12, 2025 | 6.00 | 6.04 | 5.52 | 5.82 | 5.82 | -1.36% | 5,091 |
| Dec 11, 2025 | 5.89 | 6.08 | 5.78 | 5.90 | 5.90 | -1.16% | 6,077 |
| Dec 10, 2025 | 5.79 | 5.97 | 5.67 | 5.97 | 5.97 | 6.59% | 2,622 |
| Dec 9, 2025 | 5.70 | 5.87 | 5.55 | 5.60 | 5.60 | -4.76% | 4,343 |
| Dec 8, 2025 | 5.81 | 6.00 | 5.57 | 5.88 | 5.88 | 0.51% | 11,785 |
| Dec 5, 2025 | 6.40 | 6.40 | 5.70 | 5.85 | 5.85 | -5.65% | 85,637 |
| Dec 4, 2025 | 5.63 | 6.35 | 5.37 | 6.20 | 6.20 | 9.93% | 11,089 |
| Dec 3, 2025 | 5.73 | 5.80 | 5.54 | 5.64 | 5.64 | -0.25% | 3,696 |
| Dec 2, 2025 | 5.76 | 5.76 | 5.50 | 5.65 | 5.65 | 0.60% | 4,301 |
| Dec 1, 2025 | 5.75 | 5.86 | 5.46 | 5.62 | 5.62 | -4.26% | 3,899 |
| Nov 28, 2025 | 5.33 | 5.90 | 5.33 | 5.87 | 5.87 | 6.79% | 4,280 |
| Nov 26, 2025 | 5.09 | 5.50 | 5.09 | 5.50 | 5.50 | 8.85% | 6,667 |
| Nov 25, 2025 | 4.85 | 5.05 | 4.85 | 5.05 | 5.05 | 4.34% | 1,044 |
| Nov 24, 2025 | 4.83 | 5.04 | 4.79 | 4.84 | 4.84 | -1.22% | 16,577 |
| Nov 21, 2025 | 4.72 | 4.95 | 4.70 | 4.90 | 4.90 | -0.41% | 14,093 |
| Nov 20, 2025 | 4.89 | 4.93 | 4.87 | 4.92 | 4.92 | -1.20% | 9,565 |
| Nov 19, 2025 | 4.89 | 5.10 | 4.86 | 4.98 | 4.98 | 1.94% | 18,629 |
| Nov 18, 2025 | 5.03 | 5.03 | 4.85 | 4.89 | 4.89 | -0.51% | 10,770 |
| Nov 17, 2025 | 4.65 | 4.91 | 4.65 | 4.91 | 4.91 | 5.36% | 12,947 |
| Nov 14, 2025 | 4.51 | 4.74 | 4.45 | 4.66 | 4.66 | 5.91% | 28,882 |
| Nov 13, 2025 | 4.60 | 4.65 | 4.40 | 4.40 | 4.40 | -1.79% | 26,209 |
| Nov 12, 2025 | 4.50 | 4.79 | 4.40 | 4.48 | 4.48 | 1.40% | 5,203 |
| Nov 11, 2025 | 4.82 | 4.82 | 4.25 | 4.42 | 4.42 | -0.72% | 27,300 |
| Nov 10, 2025 | 4.68 | 4.80 | 4.40 | 4.45 | 4.45 | 3.73% | 14,838 |
| Nov 7, 2025 | 4.56 | 4.73 | 4.27 | 4.29 | 4.29 | -4.67% | 48,100 |
| Nov 6, 2025 | 4.60 | 4.79 | 4.50 | 4.50 | 4.50 | -6.05% | 28,095 |
| Nov 5, 2025 | 4.83 | 4.97 | 4.55 | 4.79 | 4.79 | 10.11% | 60,961 |
| Nov 4, 2025 | 4.60 | 4.71 | 4.35 | 4.35 | 4.35 | -6.45% | 30,661 |
| Nov 3, 2025 | 4.78 | 5.03 | 4.50 | 4.65 | 4.65 | -2.11% | 109,170 |
| Oct 31, 2025 | 5.06 | 5.55 | 4.50 | 4.75 | 4.75 | -3.26% | 45,808 |
| Oct 30, 2025 | 5.06 | 5.48 | 4.91 | 4.91 | 4.91 | -4.47% | 17,860 |
| Oct 29, 2025 | 5.06 | 5.25 | 5.03 | 5.14 | 5.14 | 4.05% | 13,570 |
| Oct 28, 2025 | 4.87 | 5.24 | 4.87 | 4.94 | 4.94 | -2.08% | 6,464 |
| Oct 27, 2025 | 5.68 | 5.68 | 4.98 | 5.05 | 5.05 | -8.94% | 30,097 |
| Oct 24, 2025 | 6.60 | 6.94 | 5.54 | 5.54 | 5.54 | -15.29% | 308,716 |
| Oct 23, 2025 | 6.30 | 6.58 | 6.29 | 6.54 | 6.54 | 1.24% | 14,399 |
| Oct 22, 2025 | 6.28 | 6.58 | 6.27 | 6.46 | 6.46 | 5.38% | 27,643 |
| Oct 21, 2025 | 6.59 | 6.65 | 6.13 | 6.13 | 6.13 | -6.41% | 51,194 |
| Oct 20, 2025 | 6.54 | 6.58 | 6.43 | 6.55 | 6.55 | -1.36% | 21,865 |
| Oct 17, 2025 | 6.00 | 6.73 | 6.00 | 6.64 | 6.64 | 11.97% | 34,710 |
| Oct 16, 2025 | 6.65 | 6.65 | 5.93 | 5.93 | 5.93 | -9.74% | 28,517 |
| Oct 15, 2025 | 5.96 | 6.65 | 5.96 | 6.57 | 6.57 | 10.61% | 43,267 |
| Oct 14, 2025 | 5.25 | 5.95 | 5.25 | 5.94 | 5.94 | 12.71% | 67,816 |