5 DAY PERFORMANCE
+3.76%
1 MONTH PERFORMANCE
-7.34%
3 MONTH PERFORMANCE
-29.17%
6 MONTH PERFORMANCE
-11.24%
YEAR-TO-DATE PERFORMANCE
-27.78%
1 YEAR PERFORMANCE
-32.31%
J-Long Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
