5 DAY PERFORMANCE
+2.31%
1 MONTH PERFORMANCE
-3.70%
3 MONTH PERFORMANCE
-22.05%
6 MONTH PERFORMANCE
-32.72%
YEAR-TO-DATE PERFORMANCE
-27.78%
1 YEAR PERFORMANCE
+1.61%
J-Long Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $4.00 | $4.08 (2%) | $4.08 | $4.00 | 1.07 K | $14.35 M |
| 11/03/2026 | $4.20 | $4.13 (-1.67%) | $4.20 | $4.01 | 2.40 K | $14.72 M |
| 11/02/2026 | $4.32 | $4.32 (0%) | $4.32 | $4.32 | 8 | $15.40 M |
| 10/30/2026 | $4.32 | $4.32 (0%) | $4.32 | $4.32 | 1 | $15.40 M |
| 10/29/2026 | $4.25 | $4.32 (1.65%) | $4.32 | $4.25 | 600 | $15.40 M |
| 10/28/2026 | $4.13 | $4.24 (2.66%) | $4.24 | $4.12 | 500 | $15.12 M |
| 10/27/2026 | $4.12 | $4.12 (0%) | $4.12 | $4.12 | 10 | $14.69 M |
| 10/26/2026 | $4.13 | $4.12 (-0.24%) | $4.13 | $4.12 | 449 | $14.69 M |
| 10/23/2026 | $4.36 | $4.11 (-5.73%) | $4.36 | $4.11 | 629 | $14.65 M |
| 10/22/2026 | $4.35 | $4.35 (0%) | $4.35 | $4.35 | 178 | $15.51 M |
| 10/21/2026 | $4.30 | $4.35 (1.16%) | $4.60 | $4.27 | 5.71 K | $15.51 M |
| 10/20/2026 | $4.48 | $4.60 (2.68%) | $4.60 | $4.48 | 1.00 K | $16.40 M |
| 10/19/2026 | $4.50 | $4.74 (5.33%) | $4.74 | $4.32 | 5.60 K | $16.90 M |
| 10/16/2026 | $4.61 | $4.43 (-3.9%) | $4.63 | $4.15 | 3.50 K | $15.79 M |
| 10/15/2026 | $4.52 | $4.57 (1.11%) | $4.60 | $4.39 | 6.20 K | $16.29 M |
| 10/14/2026 | $4.64 | $4.56 (-1.72%) | $4.68 | $4.50 | 5.23 K | $16.26 M |
| 10/13/2026 | $4.63 | $4.60 (-0.65%) | $4.63 | $4.54 | 1.00 K | $16.40 M |
| 10/12/2026 | $4.61 | $4.64 (0.65%) | $4.75 | $4.58 | 2.00 K | $16.54 M |
| 10/09/2026 | $4.67 | $4.67 (0%) | $4.67 | $4.67 | 300 | $16.65 M |
| 10/08/2026 | $4.74 | $4.74 (0%) | $4.74 | $4.74 | 0 | $16.90 M |
| 10/07/2026 | $4.45 | $4.74 (6.52%) | $4.74 | $4.41 | 1.70 K | $16.90 M |
| 10/06/2026 | $4.45 | $4.65 (4.49%) | $4.74 | $4.45 | 3.20 K | $16.58 M |
| 10/05/2026 | $4.44 | $4.54 (2.25%) | $4.65 | $4.42 | 5.20 K | $16.19 M |
| 10/02/2026 | $4.63 | $4.59 (-0.86%) | $4.64 | $4.56 | 2.10 K | $16.36 M |
| 10/01/2026 | $4.53 | $4.64 (2.43%) | $4.75 | $4.46 | 8.30 K | $16.54 M |
| 09/30/2026 | $4.56 | $4.56 (0%) | $4.56 | $4.56 | 65 | $16.26 M |
| 09/29/2026 | $4.87 | $4.56 (-6.37%) | $4.87 | $4.56 | 2.00 K | $16.26 M |
| 09/28/2026 | $4.55 | $4.66 (2.42%) | $4.87 | $4.55 | 1.70 K | $16.61 M |
| 09/25/2026 | $4.65 | $4.85 (4.3%) | $4.88 | $4.41 | 3.01 K | $17.29 M |
| 09/24/2026 | $4.48 | $4.85 (8.26%) | $4.85 | $4.48 | 3.75 K | $17.29 M |
| 09/23/2026 | $4.40 | $4.68 (6.36%) | $4.80 | $4.40 | 9.60 K | $16.69 M |
| 09/22/2026 | $4.60 | $4.57 (-0.65%) | $4.71 | $4.56 | 6.50 K | $16.29 M |
| 09/21/2026 | $4.45 | $4.64 (4.27%) | $4.81 | $4.39 | 12.40 K | $16.54 M |
| 09/18/2026 | $4.45 | $4.60 (3.37%) | $4.60 | $4.45 | 2.40 K | $16.40 M |
| 09/17/2026 | $4.45 | $4.46 (0.22%) | $4.72 | $4.40 | 7.40 K | $15.90 M |
| 09/16/2026 | $4.78 | $4.26 (-10.88%) | $4.78 | $4.26 | 4.71 K | $15.19 M |
| 09/15/2026 | $4.71 | $4.87 (3.4%) | $4.87 | $4.71 | 700 | $17.36 M |
| 09/14/2026 | $4.75 | $4.80 (1.05%) | $4.80 | $4.75 | 1.60 K | $17.11 M |
| 09/11/2026 | $4.88 | $4.74 (-2.87%) | $4.94 | $4.72 | 4.94 K | $16.90 M |
| 09/10/2026 | $4.68 | $4.95 (5.77%) | $4.99 | $4.68 | 9.45 K | $17.65 M |
| 09/09/2026 | $4.65 | $4.80 (3.23%) | $4.80 | $4.65 | 4.10 K | $17.11 M |
| 09/08/2026 | $4.21 | $4.72 (12.11%) | $4.76 | $4.10 | 20.05 K | $16.83 M |
| 09/04/2026 | $4.69 | $4.85 (3.41%) | $4.93 | $4.69 | 56.60 K | $17.29 M |
| 09/03/2026 | $4.84 | $4.81 (-0.62%) | $5.07 | $4.69 | 56.50 K | $17.15 M |
| 09/02/2026 | $4.75 | $4.79 (0.84%) | $4.94 | $4.72 | 55.90 K | $17.08 M |
| 09/01/2026 | $4.86 | $4.88 (0.41%) | $4.90 | $4.73 | 50.50 K | $17.40 M |
| 08/31/2026 | $4.32 | $4.92 (13.89%) | $5.02 | $4.12 | 53.00 K | $17.54 M |
| 08/28/2026 | $4.85 | $4.71 (-2.89%) | $4.85 | $4.70 | 21.90 K | $16.79 M |
| 08/27/2026 | $4.82 | $4.89 (1.45%) | $4.89 | $4.71 | 910 | $17.43 M |
| 08/26/2026 | $4.58 | $4.88 (6.55%) | $4.90 | $4.58 | 1.50 K | $17.40 M |
| 08/25/2026 | $4.77 | $4.92 (3.14%) | $4.92 | $4.54 | 4.70 K | $17.54 M |
| 08/24/2026 | $4.90 | $4.75 (-3.06%) | $4.98 | $4.75 | 9.40 K | $16.93 M |
| 08/21/2026 | $4.78 | $4.77 (-0.21%) | $4.90 | $4.50 | 26.50 K | $17.01 M |
| 08/20/2026 | $4.55 | $4.70 (3.3%) | $4.70 | $4.37 | 1.50 K | $16.76 M |
| 08/19/2026 | $4.36 | $4.36 (0%) | $4.70 | $4.20 | 11.13 K | $15.54 M |
| 08/18/2026 | $4.39 | $4.30 (-2.05%) | $4.50 | $4.30 | 20.52 K | $15.33 M |
| 08/17/2026 | $4.57 | $4.39 (-3.94%) | $5.17 | $4.39 | 7.90 K | $15.65 M |
| 08/14/2026 | $4.80 | $4.57 (-4.79%) | $4.80 | $4.57 | 2.00 K | $16.29 M |
| 08/13/2026 | $4.80 | $4.78 (-0.42%) | $5.33 | $4.72 | 19.01 K | $17.04 M |
| 08/12/2026 | $5.10 | $4.96 (-2.75%) | $6.38 | $4.75 | 45.80 K | $17.68 M |
| 08/11/2026 | $5.05 | $5.16 (2.18%) | $5.25 | $5.05 | 33.27 K | $18.40 M |
| 08/10/2026 | $5.56 | $5.25 (-5.58%) | $5.82 | $5.21 | 6.60 K | $18.72 M |
| 08/07/2026 | $5.48 | $5.50 (0.36%) | $5.90 | $5.38 | 52.10 K | $19.61 M |
| 08/06/2026 | $5.77 | $5.40 (-6.41%) | $5.77 | $5.06 | 2.90 K | $19.25 M |
| 08/05/2026 | $5.55 | $5.62 (1.26%) | $5.67 | $5.24 | 2.21 K | $20.04 M |
| 08/04/2026 | $5.44 | $5.67 (4.23%) | $5.79 | $5.44 | 1.10 K | $20.21 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.
