5 DAY PERFORMANCE
+8.03%
1 MONTH PERFORMANCE
-18.23%
3 MONTH PERFORMANCE
-41.80%
6 MONTH PERFORMANCE
-57.50%
YEAR-TO-DATE PERFORMANCE
-11.75%
1 YEAR PERFORMANCE
-56.59%
J-Long Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.10 | $3.18 (2.58%) | $3.24 | $3.06 | 8,779 | $99.85 M |
| 04/29/2025 | $3.11 | $3.17 (1.93%) | $3.19 | $3.03 | 8,200 | $99.54 M |
| 04/28/2025 | $3.01 | $3.15 (4.65%) | $3.15 | $3.01 | 6,116 | $98.91 M |
| 04/25/2025 | $3.01 | $2.99 (-0.66%) | $3.04 | $2.95 | 5,325 | $93.89 M |
| 04/24/2025 | $2.95 | $3.07 (4.07%) | $3.07 | $2.90 | 3,413 | $96.40 M |
| 04/23/2025 | $3.08 | $2.93 (-4.87%) | $3.08 | $2.85 | 7,010 | $92.00 M |
| 04/22/2025 | $2.96 | $2.95 (-0.34%) | $3.06 | $2.88 | 16,245 | $92.63 M |
| 04/21/2025 | $3.16 | $2.87 (-9.18%) | $3.25 | $2.60 | 93,839 | $90.12 M |
| 04/17/2025 | $3.29 | $3.28 (-0.3%) | $3.43 | $3.12 | 35,042 | $102.99 M |
| 04/16/2025 | $3.29 | $3.45 (4.86%) | $3.49 | $3.11 | 34,834 | $108.33 M |
| 04/15/2025 | $3.15 | $3.32 (5.4%) | $3.32 | $3.14 | 7,314 | $104.25 M |
| 04/14/2025 | $3.15 | $3.10 (-1.59%) | $3.20 | $3.10 | 14,277 | $97.34 M |
| 04/11/2025 | $3.14 | $3.11 (-0.96%) | $3.16 | $3.05 | 5,043 | $97.65 M |
| 04/10/2025 | $3.20 | $3.07 (-4.06%) | $3.25 | $3.02 | 3,800 | $96.40 M |
| 04/09/2025 | $3.10 | $3.33 (7.42%) | $3.40 | $3.01 | 23,600 | $104.56 M |
| 04/08/2025 | $3.06 | $3.00 (-1.96%) | $3.14 | $3.00 | 13,800 | $94.20 M |
| 04/07/2025 | $3.22 | $3.15 (-2.17%) | $3.22 | $3.00 | 15,300 | $98.91 M |
| 04/04/2025 | $3.37 | $3.20 (-5.04%) | $3.53 | $3.19 | 23,100 | $100.48 M |
| 04/03/2025 | $3.50 | $3.48 (-0.57%) | $3.70 | $3.32 | 12,549 | $109.27 M |
| 04/02/2025 | $3.90 | $3.60 (-7.69%) | $3.90 | $3.56 | 50,200 | $113.04 M |
| 04/01/2025 | $3.97 | $3.70 (-6.8%) | $3.97 | $3.50 | 25,500 | $116.18 M |
| 03/31/2025 | $4.06 | $3.86 (-4.93%) | $4.11 | $3.83 | 22,827 | $121.20 M |
| 03/28/2025 | $4.28 | $3.95 (-7.71%) | $4.28 | $3.87 | 35,718 | $124.03 M |
| 03/27/2025 | $4.42 | $4.28 (-3.17%) | $4.42 | $4.14 | 35,000 | $134.39 M |
| 03/26/2025 | $4.68 | $4.33 (-7.48%) | $4.75 | $4.29 | 31,300 | $135.96 M |
| 03/25/2025 | $4.80 | $4.42 (-7.92%) | $4.80 | $4.35 | 24,300 | $138.79 M |
| 03/24/2025 | $4.96 | $4.61 (-7.06%) | $5.14 | $4.61 | 31,100 | $144.75 M |
| 03/21/2025 | $4.77 | $4.78 (0.21%) | $5.27 | $4.70 | 41,649 | $150.09 M |
| 03/20/2025 | $4.48 | $4.80 (7.14%) | $4.99 | $4.30 | 78,807 | $150.72 M |
| 03/19/2025 | $4.84 | $4.68 (-3.31%) | $4.84 | $4.37 | 42,850 | $146.95 M |
| 03/18/2025 | $4.77 | $4.71 (-1.26%) | $4.87 | $4.44 | 29,700 | $147.89 M |
| 03/17/2025 | $4.85 | $4.71 (-2.89%) | $4.97 | $4.50 | 35,913 | $147.89 M |
| 03/14/2025 | $4.19 | $4.74 (13.13%) | $4.82 | $4.01 | 98,121 | $148.84 M |
| 03/13/2025 | $4.20 | $3.92 (-6.67%) | $4.20 | $3.74 | 34,444 | $123.09 M |
| 03/12/2025 | $3.97 | $3.89 (-2.02%) | $3.98 | $3.78 | 14,802 | $122.15 M |
| 03/11/2025 | $4.18 | $3.97 (-5.02%) | $4.18 | $3.82 | 19,200 | $124.66 M |
| 03/10/2025 | $3.94 | $4.00 (1.52%) | $4.24 | $3.79 | 23,200 | $125.60 M |
| 03/07/2025 | $4.16 | $4.04 (-2.88%) | $4.20 | $3.90 | 9,614 | $126.86 M |
| 03/06/2025 | $4.26 | $4.14 (-2.82%) | $4.26 | $4.00 | 7,610 | $130.00 M |
| 03/05/2025 | $4.18 | $4.15 (-0.72%) | $4.38 | $4.12 | 25,400 | $130.31 M |
| 03/04/2025 | $3.93 | $4.20 (6.87%) | $4.20 | $3.92 | 29,000 | $131.88 M |
| 03/03/2025 | $4.40 | $4.12 (-6.36%) | $4.49 | $4.00 | 45,966 | $129.37 M |
| 02/28/2025 | $4.37 | $4.44 (1.6%) | $4.70 | $4.17 | 77,721 | $139.42 M |
| 02/27/2025 | $4.48 | $4.38 (-2.23%) | $4.78 | $4.31 | 40,800 | $137.53 M |
| 02/26/2025 | $4.33 | $4.49 (3.7%) | $4.87 | $4.11 | 45,527 | $140.99 M |
| 02/25/2025 | $4.58 | $4.42 (-3.49%) | $4.93 | $4.42 | 63,211 | $138.79 M |
| 02/24/2025 | $5.06 | $4.84 (-4.35%) | $5.06 | $4.51 | 43,051 | $151.98 M |
| 02/21/2025 | $4.91 | $4.91 (0%) | $5.43 | $4.90 | 44,200 | $154.17 M |
| 02/20/2025 | $6.40 | $5.31 (-17.03%) | $6.50 | $5.21 | 235,100 | $166.73 M |
| 02/19/2025 | $5.36 | $6.08 (13.43%) | $6.25 | $5.30 | 167,100 | $190.91 M |
| 02/18/2025 | $4.49 | $5.24 (16.7%) | $5.50 | $4.46 | 297,647 | $164.54 M |
| 02/14/2025 | $3.80 | $4.41 (16.05%) | $4.45 | $3.80 | 79,045 | $138.47 M |
| 02/13/2025 | $3.78 | $3.84 (1.59%) | $4.41 | $3.35 | 123,026 | $120.58 M |
| 02/12/2025 | $3.76 | $3.49 (-7.18%) | $3.93 | $3.28 | 61,950 | $109.59 M |
| 02/11/2025 | $4.30 | $3.96 (-7.91%) | $4.42 | $3.96 | 64,110 | $124.34 M |
| 02/10/2025 | $4.50 | $4.14 (-8%) | $4.87 | $4.14 | 71,481 | $130.00 M |
| 02/07/2025 | $4.70 | $4.66 (-0.85%) | $5.16 | $4.50 | 118,700 | $146.32 M |
| 02/06/2025 | $4.79 | $4.84 (1.04%) | $5.20 | $4.79 | 41,433 | $151.98 M |
| 02/05/2025 | $4.41 | $4.84 (9.75%) | $4.88 | $4.40 | 69,125 | $151.98 M |
| 02/04/2025 | $4.94 | $4.56 (-7.69%) | $5.15 | $4.35 | 130,628 | $143.18 M |
| 02/03/2025 | $5.00 | $4.68 (-6.4%) | $5.28 | $4.41 | 161,700 | $146.95 M |
| 01/31/2025 | $5.41 | $4.90 (-9.43%) | $8.50 | $4.50 | 1.53 M | $153.86 M |
| 01/30/2025 | $4.22 | $5.55 (31.52%) | $7.29 | $4.22 | 1.02 M | $174.27 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.
