5 DAY PERFORMANCE
+3.75%
1 MONTH PERFORMANCE
-41.56%
3 MONTH PERFORMANCE
-26.68%
6 MONTH PERFORMANCE
-42.95%
YEAR-TO-DATE PERFORMANCE
-41.18%
1 YEAR PERFORMANCE
-35.14%
J-Long Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $3.52 | $3.63 (3.12%) | $3.63 | $3.52 | 18.83 K | $13.43 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 | $18.81 M |
| 12/18/2025 | $6.20 | $6.18 (-0.32%) | $6.25 | $6.12 | 3.61 K | $19.41 M |
| 12/17/2025 | $6.04 | $6.16 (1.99%) | $6.18 | $6.02 | 8.63 K | $19.34 M |
| 12/16/2025 | $5.98 | $6.06 (1.34%) | $6.30 | $5.98 | 2.64 K | $19.03 M |
| 12/15/2025 | $5.96 | $5.95 (-0.17%) | $5.98 | $5.80 | 8.20 K | $18.68 M |
| 12/12/2025 | $6.00 | $5.82 (-3%) | $6.04 | $5.52 | 5.10 K | $18.27 M |
| 12/11/2025 | $5.89 | $5.90 (0.17%) | $6.08 | $5.78 | 6.10 K | $18.53 M |
| 12/10/2025 | $5.79 | $5.97 (3.11%) | $5.97 | $5.67 | 2.62 K | $18.75 M |
| 12/09/2025 | $5.70 | $5.60 (-1.75%) | $5.87 | $5.55 | 4.34 K | $17.58 M |
| 12/08/2025 | $5.81 | $5.88 (1.2%) | $6.00 | $5.57 | 11.80 K | $18.46 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 |
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.
