5 DAY PERFORMANCE
-3.06%
1 MONTH PERFORMANCE
-11.75%
3 MONTH PERFORMANCE
+44.92%
6 MONTH PERFORMANCE
+48.70%
YEAR-TO-DATE PERFORMANCE
+56.01%
1 YEAR PERFORMANCE
+61.30%
J-Long Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $5.66 | $5.71 (0.88%) | $5.82 | $5.63 | 9.37 K | $18.02 M |
| 08/12/2025 | $6.09 | $5.60 (-8.05%) | $6.09 | $5.60 | 6.20 K | $17.58 M |
| 08/11/2025 | $5.90 | $5.80 (-1.69%) | $6.29 | $5.70 | 1.57 K | $18.21 M |
| 08/08/2025 | $5.89 | $5.89 (0%) | $5.89 | $5.89 | 1.92 K | $18.49 M |
| 08/07/2025 | $6.15 | $5.66 (-7.97%) | $6.74 | $5.64 | 9.52 K | $17.77 M |
| 08/06/2025 | $6.01 | $5.61 (-6.66%) | $6.01 | $5.51 | 14.50 K | $17.62 M |
| 08/05/2025 | $6.10 | $5.91 (-3.11%) | $6.12 | $5.90 | 13.35 K | $18.56 M |
| 08/04/2025 | $6.09 | $6.09 (0%) | $6.09 | $6.09 | 500 | $19.12 M |
| 08/01/2025 | $6.15 | $6.07 (-1.3%) | $6.24 | $6.03 | 16.10 K | $19.06 M |
| 07/31/2025 | $6.29 | $6.20 (-1.43%) | $6.29 | $6.07 | 52.41 K | $19.47 M |
| 07/30/2025 | $6.31 | $6.31 (0%) | $6.40 | $6.25 | 4.07 K | $19.81 M |
| 07/29/2025 | $6.40 | $6.31 (-1.41%) | $6.66 | $6.31 | 8.30 K | $19.81 M |
| 07/28/2025 | $6.60 | $6.40 (-3.03%) | $6.60 | $6.11 | 18.33 K | $20.10 M |
| 07/25/2025 | $6.37 | $6.68 (4.87%) | $6.68 | $6.37 | 1.80 K | $20.98 M |
| 07/24/2025 | $6.42 | $6.44 (0.31%) | $6.55 | $6.31 | 3.70 K | $20.22 M |
| 07/23/2025 | $6.65 | $6.52 (-1.95%) | $6.69 | $6.52 | 7.81 K | $20.47 M |
| 07/22/2025 | $6.65 | $6.58 (-1.05%) | $6.70 | $6.51 | 5.32 K | $20.66 M |
| 07/21/2025 | $6.69 | $6.69 (0%) | $6.71 | $6.58 | 5.40 K | $21.01 M |
| 07/18/2025 | $6.60 | $6.43 (-2.58%) | $6.72 | $6.43 | 7.53 K | $20.19 M |
| 07/17/2025 | $6.70 | $6.52 (-2.69%) | $6.70 | $6.50 | 21.64 K | $20.47 M |
| 07/16/2025 | $6.66 | $6.66 (0%) | $6.70 | $6.36 | 8.30 K | $20.91 M |
| 07/15/2025 | $6.31 | $6.52 (3.33%) | $6.69 | $6.22 | 14.64 K | $20.47 M |
| 07/14/2025 | $6.83 | $6.41 (-6.15%) | $6.83 | $6.31 | 4.73 K | $20.13 M |
| 07/11/2025 | $6.59 | $6.47 (-1.82%) | $7.09 | $6.40 | 39.92 K | $20.32 M |
| 07/10/2025 | $6.31 | $6.59 (4.44%) | $6.67 | $6.31 | 15.90 K | $20.69 M |
| 07/09/2025 | $6.35 | $6.31 (-0.63%) | $6.48 | $6.28 | 9.53 K | $19.81 M |
| 07/08/2025 | $6.24 | $6.35 (1.76%) | $6.50 | $6.19 | 11.52 K | $19.94 M |
| 07/07/2025 | $6.00 | $6.24 (4%) | $6.24 | $6.00 | 11.71 K | $19.59 M |
| 07/03/2025 | $6.09 | $6.20 (1.81%) | $6.20 | $6.05 | 7.55 K | $19.47 M |
| 07/02/2025 | $6.07 | $6.20 (2.14%) | $6.38 | $6.00 | 14.21 K | $19.47 M |
| 07/01/2025 | $6.07 | $6.02 (-0.82%) | $6.10 | $5.90 | 3.10 K | $18.90 M |
| 06/30/2025 | $6.04 | $6.14 (1.66%) | $6.14 | $5.94 | 7.93 K | $19.28 M |
| 06/27/2025 | $6.08 | $5.97 (-1.81%) | $6.20 | $5.75 | 12.50 K | $18.75 M |
| 06/26/2025 | $6.05 | $6.10 (0.83%) | $6.38 | $5.91 | 10.50 K | $19.15 M |
| 06/25/2025 | $5.63 | $6.00 (6.57%) | $6.20 | $5.63 | 9.64 K | $18.84 M |
| 06/24/2025 | $5.90 | $6.15 (4.24%) | $6.43 | $5.90 | 10.60 K | $19.31 M |
| 06/23/2025 | $5.71 | $5.96 (4.38%) | $6.01 | $5.61 | 13.68 K | $18.71 M |
| 06/20/2025 | $6.07 | $6.01 (-0.99%) | $6.07 | $5.91 | 9.35 K | $18.87 M |
| 06/18/2025 | $5.93 | $6.05 (2.02%) | $6.32 | $5.85 | 18.40 K | $19.00 M |
| 06/17/2025 | $6.00 | $5.93 (-1.17%) | $6.20 | $5.88 | 44.00 K | $18.62 M |
| 06/16/2025 | $5.75 | $6.08 (5.74%) | $6.23 | $5.75 | 7.70 K | $19.09 M |
| 06/13/2025 | $6.25 | $5.86 (-6.24%) | $6.25 | $5.86 | 27.30 K | $18.40 M |
| 06/12/2025 | $5.76 | $6.25 (8.51%) | $6.41 | $5.71 | 68.75 K | $19.63 M |
| 06/11/2025 | $5.29 | $5.84 (10.4%) | $6.11 | $5.29 | 37.95 K | $18.34 M |
| 06/10/2025 | $5.29 | $5.50 (3.97%) | $5.50 | $5.29 | 5.10 K | $17.27 M |
| 06/09/2025 | $5.39 | $5.32 (-1.3%) | $5.52 | $5.32 | 10.93 K | $16.70 M |
| 06/06/2025 | $5.31 | $5.32 (0.19%) | $5.36 | $5.29 | 7.75 K | $16.70 M |
| 06/05/2025 | $5.32 | $5.27 (-0.94%) | $5.41 | $5.23 | 9.40 K | $16.55 M |
| 06/04/2025 | $5.35 | $5.42 (1.31%) | $5.45 | $5.27 | 10.20 K | $17.02 M |
| 06/03/2025 | $5.47 | $5.39 (-1.46%) | $5.47 | $5.28 | 17.90 K | $16.92 M |
| 06/02/2025 | $5.41 | $5.29 (-2.22%) | $5.47 | $5.28 | 23.14 K | $16.61 M |
| 05/30/2025 | $5.28 | $5.41 (2.46%) | $5.50 | $5.25 | 11.80 K | $16.99 M |
| 05/29/2025 | $5.17 | $5.44 (5.22%) | $5.49 | $5.17 | 13.59 K | $17.08 M |
| 05/28/2025 | $5.10 | $5.17 (1.37%) | $5.50 | $5.05 | 15.80 K | $16.23 M |
| 05/27/2025 | $5.25 | $5.08 (-3.24%) | $5.95 | $5.06 | 50.90 K | $15.95 M |
| 05/23/2025 | $4.97 | $5.24 (5.43%) | $5.33 | $4.95 | 13.40 K | $16.45 M |
| 05/22/2025 | $4.74 | $5.09 (7.38%) | $5.17 | $4.74 | 10.70 K | $15.98 M |
| 05/21/2025 | $4.94 | $4.75 (-3.85%) | $4.99 | $4.44 | 43.87 K | $14.92 M |
| 05/20/2025 | $4.10 | $4.62 (12.68%) | $4.62 | $4.10 | 24.80 K | $14.51 M |
| 05/19/2025 | $3.93 | $4.01 (2.04%) | $4.15 | $3.83 | 31.75 K | $12.59 M |
| 05/16/2025 | $4.00 | $3.90 (-2.5%) | $4.06 | $3.65 | 59.31 K | $12.25 M |
| 05/15/2025 | $4.13 | $3.90 (-5.57%) | $4.13 | $3.74 | 29.92 K | $12.25 M |
| 05/14/2025 | $3.89 | $4.08 (4.88%) | $4.20 | $3.84 | 42.65 K | $12.81 M |
| 05/13/2025 | $3.76 | $3.94 (4.79%) | $3.94 | $3.56 | 18.80 K | $12.37 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.
