5 DAY PERFORMANCE
+13.30%
1 MONTH PERFORMANCE
+48.95%
3 MONTH PERFORMANCE
+11.91%
6 MONTH PERFORMANCE
+20.11%
YEAR-TO-DATE PERFORMANCE
+74.59%
1 YEAR PERFORMANCE
+120.34%
J-Long Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $5.81 | $5.88 (1.2%) | $6.00 | $5.57 | 11.78 K | $18.59 M |
| 12/05/2025 | $6.40 | $5.85 (-8.59%) | $6.40 | $5.70 | 85.64 K | $18.37 M |
| 12/04/2025 | $5.63 | $6.20 (10.12%) | $6.35 | $5.37 | 11.10 K | $19.47 M |
| 12/03/2025 | $5.73 | $5.64 (-1.57%) | $5.80 | $5.54 | 3.70 K | $17.71 M |
| 12/02/2025 | $5.76 | $5.65 (-1.91%) | $5.76 | $5.50 | 4.30 K | $17.74 M |
| 12/01/2025 | $5.75 | $5.62 (-2.26%) | $5.86 | $5.46 | 3.90 K | $17.65 M |
| 11/28/2025 | $5.33 | $5.87 (10.13%) | $5.90 | $5.33 | 4.30 K | $18.43 M |
| 11/26/2025 | $5.09 | $5.50 (8.06%) | $5.50 | $5.09 | 6.70 K | $17.27 M |
| 11/25/2025 | $4.85 | $5.05 (4.12%) | $5.05 | $4.85 | 1.04 K | $15.86 M |
| 11/24/2025 | $4.83 | $4.84 (0.21%) | $5.04 | $4.79 | 16.60 K | $15.20 M |
| 11/21/2025 | $4.72 | $4.90 (3.81%) | $4.95 | $4.70 | 14.10 K | $15.39 M |
| 11/20/2025 | $4.89 | $4.92 (0.61%) | $4.93 | $4.87 | 9.60 K | $15.45 M |
| 11/19/2025 | $4.89 | $4.98 (1.84%) | $5.10 | $4.86 | 18.63 K | $15.64 M |
| 11/18/2025 | $5.03 | $4.89 (-2.78%) | $5.03 | $4.85 | 10.77 K | $15.35 M |
| 11/17/2025 | $4.65 | $4.91 (5.59%) | $4.91 | $4.65 | 12.95 K | $15.42 M |
| 11/14/2025 | $4.51 | $4.66 (3.33%) | $4.74 | $4.45 | 28.90 K | $14.63 M |
| 11/13/2025 | $4.60 | $4.40 (-4.35%) | $4.65 | $4.40 | 26.21 K | $13.82 M |
| 11/12/2025 | $4.50 | $4.48 (-0.44%) | $4.79 | $4.40 | 5.20 K | $14.07 M |
| 11/11/2025 | $4.82 | $4.42 (-8.3%) | $4.82 | $4.25 | 27.30 K | $13.88 M |
| 11/10/2025 | $4.68 | $4.45 (-4.91%) | $4.80 | $4.40 | 14.84 K | $13.97 M |
| 11/07/2025 | $4.56 | $4.29 (-5.92%) | $4.72 | $4.27 | 48.10 K | $13.47 M |
| 11/06/2025 | $4.60 | $4.50 (-2.17%) | $4.79 | $4.50 | 28.10 K | $14.13 M |
| 11/05/2025 | $4.83 | $4.79 (-0.83%) | $4.97 | $4.55 | 61.00 K | $15.04 M |
| 11/04/2025 | $4.60 | $4.35 (-5.43%) | $4.71 | $4.35 | 30.70 K | $13.66 M |
| 11/03/2025 | $4.78 | $4.65 (-2.72%) | $5.03 | $4.50 | 109.20 K | $14.60 M |
| 10/31/2025 | $5.06 | $4.75 (-6.13%) | $5.55 | $4.50 | 45.81 K | $14.92 M |
| 10/30/2025 | $5.06 | $4.91 (-2.96%) | $5.48 | $4.91 | 17.90 K | $15.42 M |
| 10/29/2025 | $5.06 | $5.14 (1.58%) | $5.25 | $5.03 | 13.57 K | $16.14 M |
| 10/28/2025 | $4.87 | $4.94 (1.44%) | $5.24 | $4.87 | 6.46 K | $15.51 M |
| 10/27/2025 | $5.68 | $5.05 (-11.09%) | $5.68 | $4.98 | 30.10 K | $15.86 M |
| 10/24/2025 | $6.60 | $5.54 (-16.06%) | $6.94 | $5.54 | 308.72 K | $17.40 M |
| 10/23/2025 | $6.30 | $6.54 (3.81%) | $6.58 | $6.29 | 14.40 K | $20.54 M |
| 10/22/2025 | $6.28 | $6.46 (2.87%) | $6.58 | $6.27 | 27.64 K | $20.28 M |
| 10/21/2025 | $6.59 | $6.13 (-6.98%) | $6.65 | $6.13 | 51.20 K | $19.25 M |
| 10/20/2025 | $6.54 | $6.55 (0.15%) | $6.58 | $6.43 | 21.90 K | $20.57 M |
| 10/17/2025 | $6.00 | $6.64 (10.67%) | $6.73 | $6.00 | 34.71 K | $20.85 M |
| 10/16/2025 | $6.65 | $5.93 (-10.83%) | $6.65 | $5.93 | 28.52 K | $18.62 M |
| 10/15/2025 | $5.96 | $6.57 (10.23%) | $6.65 | $5.96 | 43.30 K | $20.63 M |
| 10/14/2025 | $5.25 | $5.94 (13.14%) | $5.95 | $5.25 | 67.82 K | $18.65 M |
| 10/13/2025 | $5.20 | $5.27 (1.35%) | $5.35 | $5.00 | 52.73 K | $16.55 M |
| 10/10/2025 | $5.08 | $5.18 (1.97%) | $5.25 | $4.91 | 61.70 K | $16.27 M |
| 10/09/2025 | $4.71 | $5.08 (7.86%) | $5.20 | $4.71 | 43.64 K | $15.95 M |
| 10/08/2025 | $4.48 | $4.71 (5.13%) | $5.01 | $4.48 | 63.50 K | $14.79 M |
| 10/07/2025 | $4.94 | $4.40 (-10.93%) | $5.02 | $4.09 | 147.30 K | $13.82 M |
| 10/06/2025 | $6.51 | $4.73 (-27.34%) | $6.58 | $4.60 | 225.43 K | $14.85 M |
| 10/03/2025 | $6.44 | $6.17 (-4.19%) | $6.53 | $5.01 | 237.44 K | $19.37 M |
| 10/02/2025 | $6.42 | $6.41 (-0.16%) | $6.60 | $6.34 | 64.13 K | $20.13 M |
| 10/01/2025 | $6.38 | $6.50 (1.88%) | $6.50 | $6.35 | 52.10 K | $20.41 M |
| 09/30/2025 | $6.40 | $6.50 (1.56%) | $6.50 | $6.36 | 46.80 K | $20.41 M |
| 09/29/2025 | $6.45 | $6.49 (0.62%) | $6.51 | $6.34 | 49.60 K | $20.38 M |
| 09/26/2025 | $6.59 | $6.55 (-0.61%) | $6.71 | $6.36 | 45.83 K | $20.57 M |
| 09/25/2025 | $6.68 | $6.76 (1.2%) | $6.84 | $6.34 | 56.04 K | $21.23 M |
| 09/24/2025 | $6.85 | $6.78 (-1.02%) | $6.89 | $6.55 | 50.20 K | $21.29 M |
| 09/23/2025 | $6.73 | $6.80 (1.04%) | $6.98 | $6.50 | 90.13 K | $21.35 M |
| 09/22/2025 | $6.55 | $6.70 (2.29%) | $6.80 | $6.52 | 58.54 K | $21.04 M |
| 09/19/2025 | $6.38 | $6.53 (2.35%) | $6.85 | $6.30 | 80.63 K | $20.50 M |
| 09/18/2025 | $6.39 | $6.49 (1.56%) | $6.60 | $6.06 | 71.21 K | $20.38 M |
| 09/17/2025 | $6.40 | $6.28 (-1.88%) | $6.45 | $6.20 | 37.62 K | $19.72 M |
| 09/16/2025 | $5.49 | $6.40 (16.58%) | $6.80 | $5.49 | 37.10 K | $20.10 M |
| 09/15/2025 | $5.69 | $5.45 (-4.22%) | $5.85 | $5.45 | 20.92 K | $17.11 M |
| 09/12/2025 | $5.81 | $5.73 (-1.38%) | $5.81 | $5.72 | 16.40 K | $17.99 M |
| 09/11/2025 | $6.18 | $5.85 (-5.34%) | $6.18 | $5.71 | 8.40 K | $18.37 M |
| 09/10/2025 | $5.70 | $5.81 (1.93%) | $6.05 | $5.70 | 37.25 K | $18.24 M |
| 09/09/2025 | $5.80 | $5.73 (-1.21%) | $5.80 | $5.73 | 9.80 K | $17.99 M |
| 09/08/2025 | $5.83 | $5.71 (-2.06%) | $6.05 | $5.71 | 11.60 K | $17.93 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.
