5 DAY PERFORMANCE
+6.80%
1 MONTH PERFORMANCE
-10.39%
3 MONTH PERFORMANCE
-10.57%
6 MONTH PERFORMANCE
-24.14%
YEAR-TO-DATE PERFORMANCE
-28.10%
1 YEAR PERFORMANCE
-17.14%
J-Long Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $4.34 | $4.39 (1.15%) | $4.40 | $4.34 | 17.55 K | $16.50 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 |
| 02/05/2026 | $3.55 | $3.65 (2.82%) | $3.78 | $3.55 | 25.90 K | $13.73 M |
| 02/04/2026 | $3.66 | $3.65 (-0.27%) | $3.66 | $3.43 | 43.60 K | $13.73 M |
| 02/03/2026 | $3.61 | $3.64 (0.83%) | $3.73 | $3.59 | 22.79 K | $13.69 M |
| 02/02/2026 | $3.67 | $3.61 (-1.63%) | $3.67 | $3.60 | 6.11 K | $13.58 M |
| 01/30/2026 | $3.52 | $3.63 (3.12%) | $3.63 | $3.52 | 18.91 K | $13.65 M |
| 01/29/2026 | $3.58 | $3.56 (-0.56%) | $3.58 | $3.42 | 11.80 K | $13.39 M |
| 01/28/2026 | $3.58 | $3.57 (-0.28%) | $3.62 | $3.50 | 3.53 K | $13.43 M |
| 01/27/2026 | $3.53 | $3.56 (0.85%) | $3.75 | $3.48 | 19.20 K | $13.39 M |
| 01/26/2026 | $3.33 | $3.47 (4.2%) | $3.56 | $3.33 | 13.14 K | $13.05 M |
| 01/23/2026 | $3.68 | $3.47 (-5.71%) | $3.93 | $3.41 | 29.90 K | $13.05 M |
| 01/22/2026 | $3.77 | $3.64 (-3.45%) | $4.69 | $3.59 | 71.32 K | $13.69 M |
| 01/21/2026 | $5.04 | $3.59 (-28.77%) | $5.04 | $1.50 | 644.88 K | $13.50 M |
| 01/20/2026 | $5.64 | $4.91 (-12.94%) | $5.64 | $4.50 | 26.03 K | $18.46 M |
| 01/16/2026 | $5.79 | $5.24 (-9.5%) | $7.10 | $5.02 | 240.16 K | $19.71 M |
| 01/15/2026 | $6.20 | $5.79 (-6.61%) | $8.22 | $5.70 | 1.21 M | $21.77 M |
| 01/14/2026 | $6.40 | $5.93 (-7.34%) | $6.40 | $5.81 | 15.50 K | $22.30 M |
| 01/13/2026 | $6.36 | $6.25 (-1.73%) | $6.36 | $6.25 | 632 | $23.50 M |
| 01/12/2026 | $6.29 | $6.24 (-0.79%) | $6.29 | $6.23 | 4.84 K | $23.47 M |
| 01/09/2026 | $6.29 | $6.35 (0.95%) | $6.35 | $6.29 | 800 | $23.88 M |
| 01/08/2026 | $6.28 | $6.36 (1.27%) | $6.36 | $6.20 | 4.00 K | $23.92 M |
| 01/07/2026 | $6.15 | $6.29 (2.28%) | $6.29 | $6.15 | 2.42 K | $23.65 M |
| 01/06/2026 | $6.08 | $6.15 (1.15%) | $6.15 | $6.00 | 4.40 K | $23.13 M |
| 01/05/2026 | $6.00 | $6.11 (1.83%) | $6.12 | $6.00 | 2.19 K | $22.98 M |
| 01/02/2026 | $5.98 | $6.12 (2.34%) | $6.12 | $5.98 | 11.00 K | $23.01 M |
| 12/31/2025 | $6.20 | $6.12 (-1.29%) | $6.23 | $5.93 | 9.70 K | $23.01 M |
| 12/30/2025 | $6.24 | $6.16 (-1.28%) | $6.24 | $5.93 | 2.42 K | $23.16 M |
| 12/29/2025 | $6.24 | $6.19 (-0.8%) | $6.25 | $5.93 | 4.44 K | $23.28 M |
| 12/26/2025 | $5.66 | $6.27 (10.78%) | $6.32 | $5.66 | 3.71 K | $23.58 M |
| 12/24/2025 | $5.90 | $6.04 (2.37%) | $6.22 | $5.85 | 1.70 K | $22.71 M |
| 12/23/2025 | $6.25 | $6.11 (-2.24%) | $7.02 | $4.99 | 77.54 K | $22.98 M |
| 12/22/2025 | $6.05 | $6.10 (0.83%) | $6.10 | $5.97 | 3.64 K | $22.94 M |
| 12/19/2025 | $6.19 | $5.99 (-3.23%) | $6.26 | $5.87 | 11.00 K | $22.53 M |
| 12/18/2025 | $6.20 | $6.18 (-0.32%) | $6.25 | $6.12 | 3.61 K | $23.24 M |
| 12/17/2025 | $6.04 | $6.16 (1.99%) | $6.18 | $6.02 | 8.63 K | $23.16 M |
| 12/16/2025 | $5.98 | $6.06 (1.34%) | $6.30 | $5.98 | 2.64 K | $22.79 M |
| 12/15/2025 | $5.96 | $5.95 (-0.17%) | $5.98 | $5.80 | 8.20 K | $22.38 M |
| 12/12/2025 | $6.00 | $5.82 (-3%) | $6.04 | $5.52 | 5.10 K | $21.89 M |
| 12/11/2025 | $5.89 | $5.90 (0.17%) | $6.08 | $5.78 | 6.10 K | $22.19 M |
| 12/10/2025 | $5.79 | $5.97 (3.11%) | $5.97 | $5.67 | 2.62 K | $22.45 M |
| 12/09/2025 | $5.70 | $5.60 (-1.75%) | $5.87 | $5.55 | 4.34 K | $21.06 M |
| 12/08/2025 | $5.81 | $5.88 (1.2%) | $6.00 | $5.57 | 11.80 K | $22.11 M |
| 12/05/2025 | $6.40 | $5.85 (-8.59%) | $6.40 | $5.70 | 85.64 K | $22.00 M |
| 12/04/2025 | $5.63 | $6.20 (10.12%) | $6.35 | $5.37 | 11.10 K | $23.32 M |
| 12/03/2025 | $5.73 | $5.64 (-1.57%) | $5.80 | $5.54 | 3.70 K | $21.21 M |
| 12/02/2025 | $5.76 | $5.65 (-1.91%) | $5.76 | $5.50 | 4.30 K | $21.25 M |
| 12/01/2025 | $5.75 | $5.62 (-2.26%) | $5.86 | $5.46 | 3.90 K | $21.13 M |
| 11/28/2025 | $5.33 | $5.87 (10.13%) | $5.90 | $5.33 | 4.30 K | $22.07 M |
| 11/26/2025 | $5.09 | $5.50 (8.06%) | $5.50 | $5.09 | 6.70 K | $20.68 M |
| 11/25/2025 | $4.85 | $5.05 (4.12%) | $5.05 | $4.85 | 1.04 K | $18.99 M |
| 11/24/2025 | $4.83 | $4.84 (0.21%) | $5.04 | $4.79 | 16.60 K | $18.20 M |
| 11/21/2025 | $4.72 | $4.90 (3.81%) | $4.95 | $4.70 | 14.10 K | $18.43 M |
| 11/20/2025 | $4.89 | $4.92 (0.61%) | $4.93 | $4.87 | 9.60 K | $18.50 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.
