J-Long Group Limited Class A JL
NASDAQ · United States · Distribution Services
$4.75+0.19 (+4.26%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.75 | +4.26% | $4.53 | $4.75 | $4.46 | 7.69K |
| 2026-09-30 | $4.56 | 0.00% | $4.56 | $4.56 | $4.56 | 0 |
| 2026-09-29 | $4.56 | -2.23% | $4.87 | $4.87 | $4.56 | 2.00K |
| 2026-09-28 | $4.66 | -3.92% | $4.55 | $4.88 | $4.55 | 1.70K |
| 2026-09-25 | $4.85 | 0.00% | $4.65 | $4.88 | $4.41 | 3.00K |
| 2026-09-24 | $4.85 | +3.63% | $4.48 | $4.85 | $4.48 | 3.70K |
| 2026-09-23 | $4.68 | +2.41% | $4.40 | $4.80 | $4.40 | 9.60K |
| 2026-09-22 | $4.57 | -1.51% | $4.60 | $4.71 | $4.56 | 6.50K |
| 2026-09-21 | $4.64 | +0.87% | $4.45 | $4.81 | $4.39 | 12.40K |
| 2026-09-18 | $4.60 | +3.14% | $4.45 | $4.60 | $4.45 | 2.40K |
| 2026-09-17 | $4.46 | +4.69% | $4.45 | $4.72 | $4.40 | 7.40K |
| 2026-09-16 | $4.26 | -12.51% | $4.78 | $4.78 | $4.26 | 4.70K |
| 2026-09-15 | $4.87 | +1.44% | $4.71 | $4.87 | $4.71 | 700 |
| 2026-09-14 | $4.80 | +1.27% | $4.75 | $4.80 | $4.75 | 1.60K |
| 2026-09-11 | $4.74 | -4.24% | $4.88 | $4.94 | $4.72 | 4.90K |
| 2026-09-10 | $4.95 | +3.12% | $4.68 | $4.99 | $4.68 | 9.40K |
| 2026-09-09 | $4.80 | +1.69% | $4.65 | $4.80 | $4.65 | 4.10K |
| 2026-09-08 | $4.72 | -2.68% | $4.21 | $4.76 | $4.10 | 20.00K |
| 2026-09-04 | $4.85 | +0.83% | $4.69 | $4.93 | $4.69 | 56.60K |
| 2026-09-03 | $4.81 | +0.42% | $4.84 | $5.07 | $4.69 | 56.50K |
| 2026-09-02 | $4.79 | -1.84% | $4.75 | $4.94 | $4.72 | 55.90K |
| 2026-09-01 | $4.88 | -0.81% | $4.86 | $4.90 | $4.73 | 50.50K |
| 2026-08-31 | $4.92 | +4.46% | $4.32 | $5.02 | $4.12 | 53.00K |
| 2026-08-28 | $4.71 | -3.66% | $4.85 | $4.85 | $4.70 | 21.90K |
| 2026-08-27 | $4.89 | +0.18% | $4.82 | $4.89 | $4.71 | 900 |
| 2026-08-26 | $4.88 | -0.89% | $4.58 | $4.90 | $4.58 | 1.50K |
| 2026-08-25 | $4.92 | +3.66% | $4.77 | $4.92 | $4.54 | 4.70K |
| 2026-08-24 | $4.75 | -0.42% | $4.90 | $4.98 | $4.75 | 9.40K |
| 2026-08-21 | $4.77 | +1.49% | $4.78 | $4.90 | $4.50 | 26.50K |
| 2026-08-20 | $4.70 | +7.80% | $4.55 | $4.70 | $4.37 | 1.50K |
| 2026-08-19 | $4.36 | +1.40% | $4.36 | $4.70 | $4.20 | 11.10K |
| 2026-08-18 | $4.30 | -2.05% | $4.39 | $4.50 | $4.30 | 20.50K |
| 2026-08-17 | $4.39 | -3.94% | $4.57 | $5.17 | $4.39 | 7.90K |
| 2026-08-14 | $4.57 | -4.39% | $4.80 | $4.80 | $4.57 | 2.00K |
| 2026-08-13 | $4.78 | -3.63% | $4.80 | $5.33 | $4.72 | 19.00K |
| 2026-08-12 | $4.96 | -3.88% | $5.10 | $6.38 | $4.75 | 45.80K |
| 2026-08-11 | $5.16 | -1.71% | $5.05 | $5.25 | $5.05 | 33.20K |
| 2026-08-10 | $5.25 | -4.55% | $5.56 | $5.82 | $5.21 | 6.60K |
| 2026-08-07 | $5.50 | +1.85% | $5.48 | $5.90 | $5.38 | 52.10K |
| 2026-08-06 | $5.40 | -3.91% | $5.77 | $5.77 | $5.06 | 2.90K |
| 2026-08-05 | $5.62 | -0.88% | $5.55 | $5.67 | $5.24 | 2.20K |
| 2026-08-04 | $5.67 | -3.08% | $5.44 | $5.79 | $5.44 | 1.10K |
| 2026-08-03 | $5.85 | +3.72% | $5.89 | $5.89 | $5.68 | 1.20K |
| 2026-07-31 | $5.64 | +0.36% | $6.00 | $6.00 | $5.62 | 2.20K |
| 2026-07-30 | $5.62 | -0.88% | $5.98 | $6.16 | $5.61 | 16.90K |
| 2026-07-29 | $5.67 | -4.71% | $5.89 | $5.90 | $5.67 | 3.40K |
| 2026-07-28 | $5.95 | 0.00% | $6.09 | $6.25 | $5.48 | 43.90K |
| 2026-07-27 | $5.95 | -0.83% | $5.87 | $6.08 | $5.87 | 6.00K |
| 2026-07-24 | $6.00 | -1.06% | $5.83 | $6.04 | $5.76 | 10.00K |
| 2026-07-23 | $6.06 | +1.92% | $5.93 | $6.23 | $5.88 | 2.10K |
| 2026-07-22 | $5.95 | -3.88% | $6.00 | $6.18 | $5.95 | 1.90K |
| 2026-07-21 | $6.19 | -0.64% | $5.91 | $6.50 | $5.84 | 25.60K |
| 2026-07-20 | $6.23 | +1.83% | $5.91 | $6.23 | $5.91 | 2.20K |
| 2026-07-17 | $6.12 | -0.36% | $6.00 | $6.12 | $5.90 | 5.90K |
| 2026-07-16 | $6.14 | +0.82% | $5.47 | $6.20 | $5.47 | 8.00K |
| 2026-07-15 | $6.09 | -0.16% | $5.97 | $6.24 | $5.88 | 8.40K |
| 2026-07-14 | $6.10 | 0.00% | $6.10 | $6.40 | $5.92 | 28.90K |
| 2026-07-13 | $6.10 | +2.69% | $5.88 | $6.10 | $5.72 | 72.50K |
| 2026-07-10 | $5.94 | +2.59% | $6.05 | $6.06 | $5.85 | 21.70K |
| 2026-07-09 | $5.79 | +4.70% | $5.63 | $6.00 | $5.58 | 30.70K |
| 2026-07-08 | $5.53 | -3.49% | $5.59 | $5.95 | $5.51 | 12.10K |
| 2026-07-07 | $5.73 | -1.38% | $5.82 | $5.95 | $5.61 | 6.50K |
| 2026-07-06 | $5.81 | -0.51% | $5.96 | $6.10 | $5.81 | 7.70K |
| 2026-07-02 | $5.84 | +0.34% | $5.59 | $6.05 | $5.59 | 23.00K |
| 2026-07-01 | $5.82 | -0.85% | $5.65 | $6.49 | $5.09 | 15.90K |
| 2026-06-30 | $5.87 | +8.30% | $5.21 | $5.91 | $5.21 | 56.40K |
| 2026-06-29 | $5.42 | +0.84% | $5.73 | $5.73 | $5.13 | 15.20K |
| 2026-06-26 | $5.38 | -2.98% | $5.67 | $5.67 | $5.29 | 16.10K |
| 2026-06-25 | $5.54 | -1.07% | $5.90 | $5.90 | $5.35 | 25.10K |
| 2026-06-24 | $5.60 | -7.44% | $6.18 | $6.21 | $5.60 | 91.80K |
| 2026-06-23 | $6.05 | +3.95% | $5.65 | $6.51 | $5.31 | 377.90K |
| 2026-06-22 | $5.82 | -6.73% | $6.22 | $6.22 | $5.60 | 67.10K |
| 2026-06-18 | $6.24 | -0.64% | $5.82 | $6.34 | $5.82 | 62.90K |
| 2026-06-17 | $6.28 | -3.38% | $6.15 | $6.69 | $6.15 | 84.00K |
| 2026-06-16 | $6.50 | -1.52% | $6.30 | $6.80 | $6.30 | 62.10K |
| 2026-06-15 | $6.60 | +6.28% | $6.48 | $6.73 | $6.23 | 61.80K |
| 2026-06-12 | $6.21 | -0.64% | $5.80 | $6.25 | $5.80 | 54.80K |
| 2026-06-11 | $6.25 | +1.13% | $6.08 | $6.47 | $5.97 | 50.80K |
| 2026-06-10 | $6.18 | -1.28% | $6.21 | $6.21 | $6.03 | 7.00K |
| 2026-06-09 | $6.26 | 0.00% | $6.17 | $6.50 | $5.60 | 13.60K |
| 2026-06-08 | $6.26 | +0.16% | $6.67 | $6.76 | $5.30 | 202.70K |
| 2026-06-05 | $6.25 | +0.81% | $6.37 | $6.64 | $6.18 | 16.20K |
| 2026-06-04 | $6.20 | -3.13% | $6.40 | $6.40 | $6.20 | 55.20K |
| 2026-06-03 | $6.40 | +1.43% | $6.55 | $6.77 | $6.22 | 71.20K |
| 2026-06-02 | $6.31 | +1.77% | $6.72 | $6.72 | $6.24 | 117.10K |
| 2026-06-01 | $6.20 | -4.32% | $6.37 | $6.41 | $6.20 | 122.10K |
| 2026-05-29 | $6.48 | -1.22% | $6.68 | $6.68 | $6.47 | 102.10K |
| 2026-05-28 | $6.56 | -4.51% | $6.78 | $6.87 | $6.34 | 100.50K |
| 2026-05-27 | $6.87 | +1.93% | $6.74 | $7.00 | $6.62 | 109.60K |
| 2026-05-26 | $6.74 | +0.22% | $6.60 | $6.95 | $6.60 | 23.90K |