J-Long Group Limited (JL)
NASDAQ: JL · Real-Time Price · USD
5.80
+0.03 (0.49%)
Aug 15, 2025, 4:00 PM - Market closed
J-Long Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.77 | 5.80 | 5.77 | 5.80 | - | 0.49% | 18,423 |
| Aug 14, 2025 | 5.59 | 5.80 | 5.59 | 5.77 | 5.77 | 1.09% | 7,657 |
| Aug 13, 2025 | 5.66 | 5.82 | 5.63 | 5.71 | 5.71 | 1.96% | 9,383 |
| Aug 12, 2025 | 6.09 | 6.09 | 5.60 | 5.60 | 5.60 | -3.45% | 6,175 |
| Aug 11, 2025 | 5.90 | 6.29 | 5.70 | 5.80 | 5.80 | -1.53% | 1,574 |
| Aug 8, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 4.16% | 1,918 |
| Aug 7, 2025 | 6.15 | 6.74 | 5.64 | 5.66 | 5.66 | 0.78% | 9,515 |
| Aug 6, 2025 | 6.01 | 6.01 | 5.51 | 5.61 | 5.61 | -5.06% | 14,469 |
| Aug 5, 2025 | 6.10 | 6.12 | 5.90 | 5.91 | 5.91 | -2.96% | 13,345 |
| Aug 4, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.33% | 495 |
| Aug 1, 2025 | 6.15 | 6.24 | 6.03 | 6.07 | 6.07 | -2.02% | 16,091 |
| Jul 31, 2025 | 6.29 | 6.29 | 6.07 | 6.20 | 6.20 | -1.82% | 52,407 |
| Jul 30, 2025 | 6.31 | 6.40 | 6.25 | 6.31 | 6.31 | - | 4,069 |
| Jul 29, 2025 | 6.40 | 6.66 | 6.31 | 6.31 | 6.31 | -1.41% | 8,299 |
| Jul 28, 2025 | 6.60 | 6.60 | 6.11 | 6.40 | 6.40 | -4.19% | 18,329 |
| Jul 25, 2025 | 6.37 | 6.68 | 6.37 | 6.68 | 6.68 | 3.69% | 1,800 |
| Jul 24, 2025 | 6.42 | 6.55 | 6.31 | 6.44 | 6.44 | -1.20% | 3,686 |
| Jul 23, 2025 | 6.65 | 6.69 | 6.52 | 6.52 | 6.52 | -0.91% | 7,814 |
| Jul 22, 2025 | 6.65 | 6.70 | 6.51 | 6.58 | 6.58 | -1.66% | 5,316 |
| Jul 21, 2025 | 6.69 | 6.71 | 6.58 | 6.69 | 6.69 | 4.06% | 5,369 |
| Jul 18, 2025 | 6.60 | 6.72 | 6.43 | 6.43 | 6.43 | -1.38% | 7,525 |
| Jul 17, 2025 | 6.70 | 6.70 | 6.50 | 6.52 | 6.52 | -2.13% | 21,643 |
| Jul 16, 2025 | 6.66 | 6.70 | 6.36 | 6.66 | 6.66 | 2.18% | 8,284 |
| Jul 15, 2025 | 6.31 | 6.69 | 6.22 | 6.52 | 6.52 | 1.72% | 14,635 |
| Jul 14, 2025 | 6.83 | 6.83 | 6.31 | 6.41 | 6.41 | -0.93% | 4,734 |
| Jul 11, 2025 | 6.59 | 7.09 | 6.40 | 6.47 | 6.47 | -1.82% | 39,923 |
| Jul 10, 2025 | 6.31 | 6.67 | 6.31 | 6.59 | 6.59 | 4.44% | 15,899 |
| Jul 9, 2025 | 6.35 | 6.48 | 6.28 | 6.31 | 6.31 | -0.63% | 9,529 |
| Jul 8, 2025 | 6.24 | 6.50 | 6.19 | 6.35 | 6.35 | 1.76% | 11,520 |
| Jul 7, 2025 | 6.00 | 6.24 | 6.00 | 6.24 | 6.24 | 0.65% | 11,711 |
| Jul 3, 2025 | 6.09 | 6.20 | 6.05 | 6.20 | 6.20 | - | 7,546 |
| Jul 2, 2025 | 6.07 | 6.38 | 6.00 | 6.20 | 6.20 | 2.99% | 14,214 |
| Jul 1, 2025 | 6.07 | 6.10 | 5.90 | 6.02 | 6.02 | -1.95% | 3,077 |
| Jun 30, 2025 | 6.04 | 6.14 | 5.94 | 6.14 | 6.14 | 2.81% | 7,927 |
| Jun 27, 2025 | 6.08 | 6.20 | 5.75 | 5.97 | 5.97 | -2.10% | 12,464 |
| Jun 26, 2025 | 6.05 | 6.38 | 5.91 | 6.10 | 6.10 | 1.67% | 10,485 |
| Jun 25, 2025 | 5.63 | 6.20 | 5.63 | 6.00 | 6.00 | -2.44% | 9,639 |
| Jun 24, 2025 | 5.90 | 6.43 | 5.90 | 6.15 | 6.15 | 3.19% | 10,595 |
| Jun 23, 2025 | 5.71 | 6.01 | 5.61 | 5.96 | 5.96 | -0.83% | 13,681 |
| Jun 20, 2025 | 6.07 | 6.07 | 5.91 | 6.01 | 6.01 | -0.66% | 9,345 |
| Jun 18, 2025 | 5.93 | 6.32 | 5.85 | 6.05 | 6.05 | 2.02% | 18,383 |
| Jun 17, 2025 | 6.00 | 6.20 | 5.88 | 5.93 | 5.93 | -2.47% | 43,954 |
| Jun 16, 2025 | 5.75 | 6.23 | 5.75 | 6.08 | 6.08 | 3.84% | 7,681 |
| Jun 13, 2025 | 6.25 | 6.25 | 5.86 | 5.86 | 5.86 | -6.32% | 27,292 |
| Jun 12, 2025 | 5.76 | 6.41 | 5.71 | 6.25 | 6.25 | 7.08% | 68,745 |
| Jun 11, 2025 | 5.29 | 6.11 | 5.29 | 5.84 | 5.84 | 6.13% | 37,951 |
| Jun 10, 2025 | 5.29 | 5.50 | 5.29 | 5.50 | 5.50 | 3.38% | 5,058 |
| Jun 9, 2025 | 5.39 | 5.52 | 5.32 | 5.32 | 5.32 | - | 10,925 |
| Jun 6, 2025 | 5.31 | 5.36 | 5.29 | 5.32 | 5.32 | 0.95% | 7,746 |
| Jun 5, 2025 | 5.32 | 5.41 | 5.23 | 5.27 | 5.27 | -2.77% | 9,398 |