5 DAY PERFORMANCE
-29.17%
1 MONTH PERFORMANCE
-34.32%
3 MONTH PERFORMANCE
-14.67%
6 MONTH PERFORMANCE
-27.66%
YEAR-TO-DATE PERFORMANCE
-27.78%
1 YEAR PERFORMANCE
-25.84%
J-Long Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.92 | $5.82 (-1.69%) | $6.22 | $5.60 | 67.12 K | $21.89 M |
| 06/18/2026 | $5.82 | $6.24 (7.22%) | $6.34 | $5.82 | 62.90 K | $23.47 M |
| 06/17/2026 | $6.15 | $6.28 (2.11%) | $6.69 | $6.15 | 84.00 K | $23.62 M |
| 06/16/2026 | $6.30 | $6.50 (3.17%) | $6.80 | $6.30 | 62.12 K | $24.44 M |
| 06/15/2026 | $6.48 | $6.60 (1.85%) | $6.73 | $6.23 | 61.85 K | $24.82 M |
| 06/12/2026 | $5.80 | $6.21 (7.07%) | $6.25 | $5.80 | 54.83 K | $23.35 M |
| 06/11/2026 | $6.08 | $6.25 (2.8%) | $6.47 | $5.97 | 50.80 K | $23.50 M |
| 06/10/2026 | $6.21 | $6.18 (-0.48%) | $6.21 | $6.03 | 7.00 K | $23.24 M |
| 06/09/2026 | $6.17 | $6.26 (1.46%) | $6.50 | $5.60 | 13.60 K | $23.54 M |
| 06/08/2026 | $6.67 | $6.26 (-6.15%) | $6.76 | $5.30 | 202.74 K | $23.54 M |
| 06/05/2026 | $6.37 | $6.25 (-1.88%) | $6.64 | $6.18 | 16.20 K | $23.50 M |
| 06/04/2026 | $6.40 | $6.20 (-3.13%) | $6.40 | $6.20 | 55.20 K | $23.32 M |
| 06/03/2026 | $6.55 | $6.40 (-2.29%) | $6.77 | $6.23 | 71.20 K | $24.07 M |
| 06/02/2026 | $6.72 | $6.31 (-6.1%) | $6.72 | $6.24 | 117.10 K | $23.73 M |
| 06/01/2026 | $6.37 | $6.20 (-2.67%) | $6.41 | $6.20 | 122.10 K | $23.32 M |
| 05/29/2026 | $6.68 | $6.48 (-2.99%) | $6.68 | $6.47 | 102.10 K | $24.37 M |
| 05/28/2026 | $6.78 | $6.56 (-3.24%) | $6.87 | $6.34 | 100.50 K | $24.67 M |
| 05/27/2026 | $6.74 | $6.87 (1.93%) | $7.00 | $6.62 | 109.61 K | $25.83 M |
| 05/26/2026 | $6.60 | $6.74 (2.12%) | $6.95 | $6.60 | 23.90 K | $25.35 M |
| 05/22/2026 | $6.59 | $6.73 (2.12%) | $6.80 | $6.56 | 6.27 K | $25.31 M |
| 05/21/2026 | $6.70 | $6.70 (0%) | $6.70 | $6.20 | 1.63 K | $25.20 M |
| 05/20/2026 | $6.79 | $6.72 (-1.03%) | $6.79 | $6.39 | 1.70 K | $25.27 M |
| 05/19/2026 | $6.30 | $6.70 (6.35%) | $6.70 | $6.30 | 26.21 K | $25.20 M |
| 05/18/2026 | $6.41 | $6.49 (1.25%) | $6.56 | $6.26 | 3.21 K | $24.41 M |
| 05/15/2026 | $6.40 | $6.41 (0.16%) | $6.42 | $6.33 | 7.52 K | $24.10 M |
| 05/14/2026 | $6.70 | $6.61 (-1.34%) | $6.70 | $6.41 | 2.10 K | $24.86 M |
| 05/13/2026 | $6.50 | $6.40 (-1.54%) | $6.89 | $6.27 | 6.73 K | $24.07 M |
| 05/12/2026 | $6.60 | $6.51 (-1.36%) | $6.90 | $6.35 | 45.90 K | $24.48 M |
| 05/11/2026 | $6.22 | $6.54 (5.14%) | $6.68 | $6.22 | 4.32 K | $24.59 M |
| 05/08/2026 | $6.68 | $6.68 (0%) | $6.68 | $6.45 | 26.15 K | $25.12 M |
| 05/07/2026 | $6.53 | $6.56 (0.46%) | $6.68 | $6.42 | 17.70 K | $24.67 M |
| 05/06/2026 | $6.55 | $6.53 (-0.31%) | $6.63 | $6.53 | 20.91 K | $24.56 M |
| 05/05/2026 | $6.49 | $6.58 (1.39%) | $6.67 | $6.43 | 20.40 K | $24.74 M |
| 05/04/2026 | $6.52 | $6.57 (0.77%) | $6.65 | $6.52 | 16.33 K | $24.71 M |
| 05/01/2026 | $6.69 | $6.59 (-1.49%) | $6.78 | $6.59 | 16.34 K | $24.78 M |
| 04/30/2026 | $6.68 | $6.66 (-0.3%) | $6.70 | $6.47 | 12.70 K | $25.05 M |
| 04/29/2026 | $6.74 | $6.54 (-2.97%) | $6.85 | $6.54 | 19.44 K | $24.59 M |
| 04/28/2026 | $6.97 | $6.81 (-2.3%) | $7.00 | $6.80 | 19.03 K | $25.61 M |
| 04/27/2026 | $6.39 | $6.86 (7.36%) | $6.94 | $6.39 | 26.20 K | $25.80 M |
| 04/24/2026 | $6.01 | $6.39 (6.32%) | $6.43 | $6.01 | 16.70 K | $24.03 M |
| 04/23/2026 | $6.37 | $6.01 (-5.65%) | $6.45 | $6.01 | 22.80 K | $22.60 M |
| 04/22/2026 | $4.95 | $5.97 (20.61%) | $6.22 | $4.95 | 22.62 K | $22.45 M |
| 04/21/2026 | $6.21 | $5.15 (-17.07%) | $6.40 | $5.15 | 32.71 K | $19.37 M |
| 04/20/2026 | $6.24 | $6.21 (-0.48%) | $6.37 | $6.18 | 10.80 K | $23.35 M |
| 04/17/2026 | $6.15 | $6.08 (-1.14%) | $6.29 | $5.86 | 20.72 K | $22.86 M |
| 04/16/2026 | $6.61 | $6.22 (-5.9%) | $6.68 | $6.15 | 19.20 K | $23.39 M |
| 04/15/2026 | $6.69 | $6.79 (1.49%) | $6.80 | $6.57 | 10.73 K | $25.53 M |
| 04/14/2026 | $6.94 | $6.76 (-2.59%) | $7.00 | $6.76 | 16.00 K | $25.42 M |
| 04/13/2026 | $6.68 | $6.93 (3.74%) | $7.08 | $6.49 | 10.61 K | $26.06 M |
| 04/10/2026 | $7.13 | $6.62 (-7.15%) | $7.13 | $6.50 | 7.52 K | $24.89 M |
| 04/09/2026 | $6.78 | $7.01 (3.39%) | $7.16 | $6.77 | 18.30 K | $26.36 M |
| 04/08/2026 | $6.96 | $6.81 (-2.16%) | $7.00 | $6.80 | 13.40 K | $25.61 M |
| 04/07/2026 | $7.16 | $6.90 (-3.63%) | $7.16 | $6.90 | 19.13 K | $25.95 M |
| 04/06/2026 | $6.79 | $7.16 (5.45%) | $7.16 | $6.79 | 27.66 K | $26.93 M |
| 04/02/2026 | $7.19 | $7.04 (-2.09%) | $7.19 | $6.85 | 24.72 K | $26.47 M |
| 04/01/2026 | $6.95 | $7.25 (4.32%) | $7.35 | $6.86 | 19.43 K | $27.26 M |
| 03/31/2026 | $6.82 | $6.94 (1.76%) | $7.00 | $6.68 | 58.02 K | $26.10 M |
| 03/30/2026 | $6.79 | $6.83 (0.59%) | $7.00 | $6.70 | 12.91 K | $25.68 M |
| 03/27/2026 | $6.00 | $6.66 (11%) | $6.75 | $6.00 | 37.50 K | $25.05 M |
| 03/26/2026 | $6.03 | $6.38 (5.8%) | $6.47 | $5.83 | 39.31 K | $23.99 M |
| 03/25/2026 | $5.46 | $5.81 (6.41%) | $5.90 | $5.46 | 14.26 K | $21.85 M |
| 03/24/2026 | $5.20 | $5.40 (3.85%) | $5.48 | $5.15 | 47.10 K | $20.31 M |
| 03/23/2026 | $4.83 | $5.18 (7.25%) | $5.23 | $4.83 | 15.50 K | $19.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
