5 DAY PERFORMANCE
-21.63%
1 MONTH PERFORMANCE
-22.86%
3 MONTH PERFORMANCE
-32.62%
6 MONTH PERFORMANCE
+19.14%
YEAR-TO-DATE PERFORMANCE
-27.78%
1 YEAR PERFORMANCE
-21.91%
J-Long Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.77 | $5.40 (-6.41%) | $5.77 | $5.06 | 2.87 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 |
| 08/03/2026 | $5.89 | $5.85 (-0.68%) | $5.89 | $5.68 | 1.20 K | $20.86 M |
| 07/31/2026 | $6.00 | $5.64 (-6%) | $6.00 | $5.62 | 2.20 K | $20.11 M |
| 07/30/2026 | $5.98 | $5.62 (-6.02%) | $6.16 | $5.61 | 16.90 K | $20.04 M |
| 07/29/2026 | $5.89 | $5.67 (-3.74%) | $5.90 | $5.67 | 3.40 K | $20.21 M |
| 07/28/2026 | $6.09 | $5.95 (-2.3%) | $6.25 | $5.48 | 43.93 K | $21.21 M |
| 07/27/2026 | $5.87 | $5.95 (1.36%) | $6.08 | $5.87 | 6.00 K | $21.21 M |
| 07/24/2026 | $5.83 | $6.00 (2.92%) | $6.04 | $5.76 | 10.05 K | $22.56 M |
| 07/23/2026 | $5.93 | $6.06 (2.19%) | $6.23 | $5.88 | 2.10 K | $22.79 M |
| 07/22/2026 | $6.00 | $5.95 (-0.83%) | $6.18 | $5.95 | 1.94 K | $22.38 M |
| 07/21/2026 | $5.92 | $6.19 (4.56%) | $6.50 | $5.84 | 25.62 K | $23.28 M |
| 07/20/2026 | $5.91 | $6.23 (5.41%) | $6.23 | $5.91 | 2.24 K | $23.43 M |
| 07/17/2026 | $6.00 | $6.12 (2%) | $6.12 | $5.90 | 5.90 K | $23.01 M |
| 07/16/2026 | $5.47 | $6.14 (12.25%) | $6.20 | $5.47 | 8.02 K | $23.09 M |
| 07/15/2026 | $5.97 | $6.09 (2.01%) | $6.24 | $5.88 | 8.40 K | $22.90 M |
| 07/14/2026 | $6.10 | $6.10 (0%) | $6.40 | $5.92 | 28.93 K | $22.94 M |
| 07/13/2026 | $5.88 | $6.10 (3.74%) | $6.10 | $5.72 | 72.51 K | $22.94 M |
| 07/10/2026 | $6.05 | $5.94 (-1.82%) | $6.06 | $5.85 | 21.71 K | $22.34 M |
| 07/09/2026 | $5.63 | $5.79 (2.84%) | $6.00 | $5.58 | 30.76 K | $21.77 M |
| 07/08/2026 | $5.59 | $5.53 (-1.07%) | $5.95 | $5.51 | 12.10 K | $20.80 M |
| 07/07/2026 | $5.82 | $5.73 (-1.55%) | $5.95 | $5.61 | 6.50 K | $21.55 M |
| 07/06/2026 | $5.96 | $5.81 (-2.52%) | $6.10 | $5.81 | 7.75 K | $21.85 M |
| 07/02/2026 | $5.60 | $5.84 (4.29%) | $6.05 | $5.60 | 23.00 K | $21.96 M |
| 07/01/2026 | $5.65 | $5.82 (3.01%) | $6.49 | $5.09 | 15.91 K | $21.89 M |
| 06/30/2026 | $5.21 | $5.87 (12.67%) | $5.91 | $5.21 | 56.40 K | $22.07 M |
| 06/29/2026 | $5.73 | $5.42 (-5.41%) | $5.73 | $5.13 | 15.21 K | $20.38 M |
| 06/26/2026 | $5.67 | $5.38 (-5.11%) | $5.67 | $5.29 | 16.12 K | $20.23 M |
| 06/25/2026 | $5.90 | $5.54 (-6.1%) | $5.90 | $5.35 | 25.10 K | $20.83 M |
| 06/24/2026 | $6.18 | $5.60 (-9.39%) | $6.21 | $5.60 | 91.80 K | $21.06 M |
| 06/23/2026 | $5.65 | $6.05 (7.08%) | $6.51 | $5.31 | 377.90 K | $22.75 M |
| 06/22/2026 | $6.22 | $5.82 (-6.43%) | $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 |
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.
