J-Long Group Limited (JL)
NASDAQ: JL · Real-Time Price · USD
5.85
-0.35 (-5.65%)
Dec 5, 2025, 4:00 PM EST - Market closed
J-Long Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.40 | 6.40 | 5.70 | 5.85 | 5.85 | -5.65% | 85,636 |
| Dec 4, 2025 | 5.63 | 6.35 | 5.37 | 6.20 | 6.20 | 9.93% | 10,921 |
| 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% | 4,269 |
| Nov 26, 2025 | 5.09 | 5.50 | 5.09 | 5.50 | 5.50 | 8.85% | 6,617 |
| 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 |
| Oct 13, 2025 | 5.20 | 5.35 | 5.00 | 5.27 | 5.27 | 1.74% | 52,732 |
| Oct 10, 2025 | 5.08 | 5.25 | 4.91 | 5.18 | 5.18 | 1.97% | 61,689 |
| Oct 9, 2025 | 4.71 | 5.20 | 4.71 | 5.08 | 5.08 | 7.86% | 43,639 |
| Oct 8, 2025 | 4.48 | 5.01 | 4.48 | 4.71 | 4.71 | 7.05% | 63,481 |
| Oct 7, 2025 | 4.94 | 5.02 | 4.09 | 4.40 | 4.40 | -6.98% | 147,296 |
| Oct 6, 2025 | 6.51 | 6.58 | 4.60 | 4.73 | 4.73 | -23.34% | 225,426 |
| Oct 3, 2025 | 6.44 | 6.53 | 5.01 | 6.17 | 6.17 | -3.74% | 237,442 |
| Oct 2, 2025 | 6.42 | 6.60 | 6.34 | 6.41 | 6.41 | -1.38% | 64,128 |
| Oct 1, 2025 | 6.38 | 6.50 | 6.35 | 6.50 | 6.50 | - | 52,093 |
| Sep 30, 2025 | 6.40 | 6.50 | 6.36 | 6.50 | 6.50 | 0.15% | 46,751 |
| Sep 29, 2025 | 6.45 | 6.51 | 6.34 | 6.49 | 6.49 | -0.92% | 49,552 |
| Sep 26, 2025 | 6.59 | 6.71 | 6.36 | 6.55 | 6.55 | -3.11% | 45,826 |
| Sep 25, 2025 | 6.68 | 6.84 | 6.34 | 6.76 | 6.76 | -0.29% | 56,036 |
| Sep 24, 2025 | 6.85 | 6.89 | 6.55 | 6.78 | 6.78 | -0.29% | 50,155 |
| Sep 23, 2025 | 6.73 | 6.98 | 6.50 | 6.80 | 6.80 | 1.49% | 90,130 |
| Sep 22, 2025 | 6.55 | 6.80 | 6.52 | 6.70 | 6.70 | 2.60% | 58,544 |
| Sep 19, 2025 | 6.38 | 6.85 | 6.30 | 6.53 | 6.53 | 0.62% | 80,625 |
| Sep 18, 2025 | 6.39 | 6.60 | 6.06 | 6.49 | 6.49 | 3.34% | 71,213 |
| Sep 17, 2025 | 6.40 | 6.45 | 6.20 | 6.28 | 6.28 | -1.88% | 37,617 |
| Sep 16, 2025 | 5.49 | 6.80 | 5.49 | 6.40 | 6.40 | 17.43% | 37,062 |
| Sep 15, 2025 | 5.69 | 5.85 | 5.45 | 5.45 | 5.45 | -4.89% | 20,923 |
| Sep 12, 2025 | 5.81 | 5.81 | 5.72 | 5.73 | 5.73 | -2.05% | 16,376 |
| Sep 11, 2025 | 6.18 | 6.18 | 5.71 | 5.85 | 5.85 | 0.69% | 8,367 |
| Sep 10, 2025 | 5.70 | 6.05 | 5.70 | 5.81 | 5.81 | 1.40% | 37,245 |
| Sep 9, 2025 | 5.80 | 5.80 | 5.73 | 5.73 | 5.73 | 0.35% | 9,782 |
| Sep 8, 2025 | 5.83 | 6.05 | 5.71 | 5.71 | 5.71 | -3.06% | 11,599 |
| Sep 5, 2025 | 5.98 | 5.98 | 5.75 | 5.89 | 5.89 | 2.17% | 12,323 |
| Sep 4, 2025 | 5.82 | 5.85 | 5.74 | 5.77 | 5.77 | 0.09% | 11,081 |
| Sep 3, 2025 | 5.86 | 5.86 | 5.75 | 5.76 | 5.76 | -1.54% | 10,543 |
| Sep 2, 2025 | 5.67 | 5.96 | 5.67 | 5.85 | 5.85 | 0.52% | 11,427 |
| Aug 29, 2025 | 5.78 | 5.88 | 5.78 | 5.82 | 5.82 | -0.83% | 10,928 |
| Aug 28, 2025 | 5.84 | 5.92 | 5.70 | 5.87 | 5.87 | 0.32% | 11,632 |
| Aug 27, 2025 | 5.86 | 5.91 | 5.75 | 5.85 | 5.85 | -0.03% | 13,278 |
| Aug 26, 2025 | 5.77 | 5.99 | 5.77 | 5.85 | 5.85 | 0.03% | 10,775 |
| Aug 25, 2025 | 5.82 | 5.89 | 5.79 | 5.85 | 5.85 | 0.52% | 23,275 |
| Aug 22, 2025 | 5.77 | 5.82 | 5.75 | 5.82 | 5.82 | - | 10,419 |
| Aug 21, 2025 | 5.75 | 5.84 | 5.75 | 5.82 | 5.82 | 0.34% | 10,368 |
| Aug 20, 2025 | 5.80 | 5.84 | 5.70 | 5.80 | 5.80 | 1.75% | 13,077 |
| Aug 19, 2025 | 5.80 | 5.84 | 5.70 | 5.70 | 5.70 | -3.39% | 8,893 |
| Aug 18, 2025 | 5.78 | 5.96 | 5.75 | 5.90 | 5.90 | 1.72% | 8,746 |
| Aug 15, 2025 | 5.77 | 5.99 | 5.70 | 5.80 | 5.80 | 0.49% | 18,423 |
| Aug 14, 2025 | 5.59 | 5.80 | 5.59 | 5.77 | 5.77 | 1.09% | 7,657 |