5 DAY PERFORMANCE
-32.93%
1 MONTH PERFORMANCE
-38.27%
3 MONTH PERFORMANCE
+19.14%
6 MONTH PERFORMANCE
-1.78%
YEAR-TO-DATE PERFORMANCE
-27.78%
1 YEAR PERFORMANCE
+31.16%
J-Long Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.55 | $6.50 (-0.76%) | $6.64 | $6.47 | 20.29 K | $24.86 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 |
| 03/20/2026 | $4.98 | $4.98 (0%) | $5.15 | $4.98 | 19.52 K | $18.73 M |
| 03/19/2026 | $5.13 | $4.97 (-3.12%) | $5.30 | $4.92 | 28.65 K | $18.69 M |
| 03/18/2026 | $5.11 | $5.13 (0.39%) | $5.18 | $5.05 | 23.33 K | $19.29 M |
| 03/17/2026 | $5.06 | $5.06 (0%) | $5.26 | $4.86 | 51.50 K | $19.03 M |
| 03/16/2026 | $5.04 | $4.96 (-1.59%) | $5.15 | $4.96 | 27.14 K | $18.65 M |
| 03/13/2026 | $4.81 | $5.02 (4.37%) | $5.04 | $4.66 | 34.23 K | $18.88 M |
| 03/12/2026 | $4.73 | $4.90 (3.59%) | $5.00 | $4.68 | 25.01 K | $18.43 M |
| 03/11/2026 | $4.39 | $4.70 (7.06%) | $4.79 | $4.35 | 34.20 K | $17.67 M |
| 03/10/2026 | $4.60 | $4.61 (0.22%) | $4.78 | $4.50 | 19.93 K | $17.34 M |
| 03/09/2026 | $4.16 | $4.50 (8.17%) | $4.64 | $4.16 | 37.81 K | $16.92 M |
| 03/06/2026 | $4.70 | $4.26 (-9.36%) | $4.70 | $4.25 | 923 | $16.02 M |
| 03/05/2026 | $4.30 | $4.49 (4.42%) | $4.77 | $4.30 | 49.40 K | $16.88 M |
| 03/04/2026 | $3.82 | $4.32 (13.09%) | $4.62 | $3.63 | 102.02 K | $16.25 M |
| 03/03/2026 | $4.61 | $3.48 (-24.51%) | $4.78 | $3.33 | 123.42 K | $13.09 M |
| 03/02/2026 | $4.60 | $4.71 (2.39%) | $4.75 | $4.60 | 30.82 K | $17.71 M |
| 02/27/2026 | $4.65 | $4.68 (0.65%) | $4.69 | $4.30 | 13.90 K | $17.60 M |
| 02/26/2026 | $4.68 | $4.65 (-0.64%) | $4.74 | $4.64 | 5.72 K | $17.49 M |
| 02/25/2026 | $4.41 | $4.65 (5.44%) | $4.65 | $4.30 | 17.31 K | $17.49 M |
| 02/24/2026 | $4.42 | $4.54 (2.71%) | $4.67 | $4.37 | 25.85 K | $17.07 M |
| 02/23/2026 | $4.39 | $4.40 (0.23%) | $4.42 | $4.38 | 21.60 K | $16.55 M |
| 02/20/2026 | $4.34 | $4.38 (0.92%) | $4.40 | $4.34 | 30.00 K | $16.47 M |
| 02/19/2026 | $4.29 | $4.34 (1.17%) | $4.38 | $4.28 | 29.20 K | $16.32 M |
| 02/18/2026 | $4.20 | $4.30 (2.38%) | $4.32 | $4.18 | 20.50 K | $16.17 M |
| 02/17/2026 | $4.07 | $4.19 (2.95%) | $4.23 | $4.07 | 33.70 K | $15.76 M |
| 02/13/2026 | $3.99 | $4.12 (3.26%) | $4.12 | $3.99 | 1.50 K | $15.49 M |
| 02/12/2026 | $3.95 | $4.02 (1.77%) | $4.09 | $3.88 | 83.27 K | $15.12 M |
| 02/11/2026 | $3.79 | $3.90 (2.9%) | $3.93 | $3.79 | 21.60 K | $14.67 M |
| 02/10/2026 | $3.56 | $3.79 (6.46%) | $3.92 | $3.44 | 14.21 K | $14.25 M |
| 02/09/2026 | $3.64 | $3.76 (3.3%) | $3.78 | $3.64 | 8.34 K | $14.14 M |
| 02/06/2026 | $3.66 | $3.71 (1.37%) | $3.75 | $3.61 | 46.20 K | $13.95 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.
