J-Long Group Limited (JL)
NASDAQ: JL · Real-Time Price · USD
5.38
-0.17 (-2.98%)
At close: Jun 26, 2026, 4:00 PM EDT
5.35
-0.03 (-0.47%)
After-hours: Jun 26, 2026, 4:00 PM EDT
J-Long Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.67 | 5.67 | 5.29 | 5.38 | 5.38 | -2.98% | 16,116 |
| Jun 25, 2026 | 5.90 | 5.90 | 5.35 | 5.54 | 5.54 | -1.07% | 25,052 |
| Jun 24, 2026 | 6.18 | 6.21 | 5.60 | 5.60 | 5.60 | -7.44% | 91,770 |
| Jun 23, 2026 | 5.65 | 6.51 | 5.31 | 6.05 | 6.05 | 3.95% | 377,899 |
| Jun 22, 2026 | 6.22 | 6.22 | 5.60 | 5.82 | 5.82 | -6.73% | 67,117 |
| 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 |
| Apr 8, 2026 | 6.96 | 7.00 | 6.80 | 6.81 | 6.81 | -1.30% | 13,358 |
| Apr 7, 2026 | 7.16 | 7.16 | 6.90 | 6.90 | 6.90 | -3.63% | 19,134 |
| Apr 6, 2026 | 6.79 | 7.16 | 6.79 | 7.16 | 7.16 | 1.70% | 27,661 |
| Apr 2, 2026 | 7.19 | 7.19 | 6.85 | 7.04 | 7.04 | -2.83% | 24,719 |
| Apr 1, 2026 | 6.95 | 7.35 | 6.86 | 7.25 | 7.25 | 4.39% | 19,425 |
| Mar 31, 2026 | 6.82 | 7.00 | 6.68 | 6.94 | 6.94 | 1.61% | 58,020 |
| Mar 30, 2026 | 6.79 | 7.00 | 6.70 | 6.83 | 6.83 | 2.55% | 12,909 |
| Mar 27, 2026 | 6.00 | 6.75 | 6.00 | 6.66 | 6.66 | 4.39% | 37,492 |
| Mar 26, 2026 | 6.03 | 6.47 | 5.83 | 6.38 | 6.38 | 9.81% | 39,312 |
| Mar 25, 2026 | 5.46 | 5.90 | 5.46 | 5.81 | 5.81 | 7.59% | 14,255 |
| Mar 24, 2026 | 5.20 | 5.48 | 5.15 | 5.40 | 5.40 | 4.25% | 47,095 |
| Mar 23, 2026 | 4.83 | 5.23 | 4.83 | 5.18 | 5.18 | 4.02% | 15,489 |
| Mar 20, 2026 | 4.98 | 5.15 | 4.98 | 4.98 | 4.98 | 0.20% | 19,515 |
| Mar 19, 2026 | 5.13 | 5.30 | 4.92 | 4.97 | 4.97 | -3.12% | 28,648 |
| Mar 18, 2026 | 5.11 | 5.18 | 5.05 | 5.13 | 5.13 | 1.38% | 23,330 |
| Mar 17, 2026 | 5.06 | 5.26 | 4.86 | 5.06 | 5.06 | 2.02% | 51,494 |
| Mar 16, 2026 | 5.04 | 5.15 | 4.96 | 4.96 | 4.96 | -1.20% | 27,143 |
| Mar 13, 2026 | 4.81 | 5.04 | 4.66 | 5.02 | 5.02 | 2.45% | 34,229 |
| Mar 12, 2026 | 4.73 | 5.00 | 4.68 | 4.90 | 4.90 | 4.26% | 25,009 |
| Mar 11, 2026 | 4.39 | 4.79 | 4.35 | 4.70 | 4.70 | 1.95% | 34,174 |
| Mar 10, 2026 | 4.60 | 4.78 | 4.50 | 4.61 | 4.61 | 2.45% | 19,926 |
| Mar 9, 2026 | 4.16 | 4.64 | 4.16 | 4.50 | 4.50 | 5.63% | 37,812 |
| 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% | 49,404 |
| Mar 4, 2026 | 3.82 | 4.62 | 3.63 | 4.32 | 4.32 | 24.14% | 102,022 |
| Mar 3, 2026 | 4.61 | 4.78 | 3.33 | 3.48 | 3.48 | -26.11% | 123,419 |
| Mar 2, 2026 | 4.60 | 4.75 | 4.60 | 4.71 | 4.71 | 0.53% | 30,816 |
| Feb 27, 2026 | 4.65 | 4.69 | 4.30 | 4.69 | 4.69 | 0.75% | 13,856 |
| 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% | 29,982 |
| Feb 19, 2026 | 4.29 | 4.38 | 4.28 | 4.34 | 4.34 | 0.93% | 29,173 |
| 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% | 33,673 |
| 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% | 83,271 |
| 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% | 8,340 |
| 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 | - | 25,857 |
| Feb 4, 2026 | 3.66 | 3.66 | 3.43 | 3.65 | 3.65 | 0.27% | 43,587 |
| Feb 3, 2026 | 3.61 | 3.73 | 3.59 | 3.64 | 3.64 | 0.83% | 22,793 |