5 DAY PERFORMANCE
+13.28%
1 MONTH PERFORMANCE
+85.08%
3 MONTH PERFORMANCE
+41.82%
6 MONTH PERFORMANCE
+13.28%
YEAR-TO-DATE PERFORMANCE
+49.18%
J-Long Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $5.80 | $5.46 (-5.86%) | $5.80 | $5.30 | 33,598 | $166.53 M |
| 01/13/2025 | $5.17 | $5.61 (8.51%) | $5.82 | $5.01 | 66,939 | $171.11 M |
| 01/10/2025 | $4.79 | $5.17 (7.93%) | $5.42 | $4.73 | 58,553 | $157.69 M |
| 01/08/2025 | $4.67 | $4.82 (3.21%) | $5.08 | $4.53 | 59,639 | $147.01 M |
| 01/07/2025 | $4.85 | $4.84 (-0.21%) | $4.85 | $4.59 | 16,936 | $147.62 M |
| 01/06/2025 | $4.38 | $4.72 (7.76%) | $5.04 | $4.38 | 103,800 | $143.96 M |
| 01/03/2025 | $4.23 | $4.54 (7.33%) | $4.75 | $4.20 | 90,270 | $138.47 M |
| 01/02/2025 | $3.80 | $4.15 (9.21%) | $4.15 | $3.65 | 68,285 | $126.58 M |
| 12/31/2024 | $3.68 | $3.66 (-0.54%) | $4.10 | $3.66 | 88,100 | $111.63 M |
| 12/30/2024 | $3.70 | $3.66 (-1.08%) | $3.82 | $3.42 | 70,500 | $111.63 M |
| 12/27/2024 | $3.56 | $3.65 (2.53%) | $3.82 | $3.53 | 59,400 | $111.33 M |
| 12/26/2024 | $3.45 | $3.56 (3.19%) | $3.75 | $3.26 | 127,405 | $108.58 M |
| 12/24/2024 | $3.25 | $3.45 (6.15%) | $3.62 | $3.07 | 101,103 | $105.23 M |
| 12/23/2024 | $3.02 | $3.04 (0.66%) | $3.24 | $3.00 | 50,100 | $92.72 M |
| 12/20/2024 | $2.86 | $3.03 (5.94%) | $3.13 | $2.86 | 40,340 | $92.42 M |
| 12/19/2024 | $2.73 | $2.88 (5.49%) | $2.96 | $2.73 | 86,601 | $87.84 M |
| 12/18/2024 | $2.74 | $2.83 (3.28%) | $3.04 | $2.69 | 37,909 | $86.32 M |
| 12/17/2024 | $2.80 | $2.64 (-5.71%) | $3.00 | $2.64 | 28,100 | $80.52 M |
| 12/16/2024 | $2.90 | $2.86 (-1.38%) | $3.10 | $2.80 | 33,941 | $87.23 M |
| 12/13/2024 | $2.80 | $2.95 (5.36%) | $3.28 | $2.79 | 44,337 | $89.98 M |
| 12/12/2024 | $3.01 | $2.82 (-6.31%) | $3.03 | $2.60 | 56,428 | $86.01 M |
| 12/11/2024 | $3.19 | $3.10 (-2.82%) | $3.23 | $2.82 | 68,958 | $94.55 M |
| 12/10/2024 | $3.48 | $3.13 (-10.06%) | $4.15 | $2.83 | 427,325 | $95.47 M |
| 12/09/2024 | $2.90 | $3.17 (9.31%) | $4.18 | $2.80 | 1.42 M | $96.69 M |
| 12/06/2024 | $3.10 | $2.90 (-6.45%) | $3.10 | $2.81 | 202,200 | $88.45 M |
| 12/05/2024 | $2.91 | $3.00 (3.09%) | $3.40 | $2.66 | 182,900 | $9.17 M |
| 12/04/2024 | $2.99 | $3.00 (0.33%) | $3.00 | $2.75 | 229,800 | $9.15 M |
| 12/03/2024 | $3.02 | $2.78 (-7.95%) | $3.10 | $2.75 | 259,600 | $8.49 M |
| 12/02/2024 | $3.28 | $3.18 (-3.05%) | $3.28 | $3.01 | 110,100 | $9.69 M |
| 11/29/2024 | $3.49 | $3.13 (-10.32%) | $3.49 | $3.08 | 97,400 | $9.55 M |
| 11/27/2024 | $3.08 | $3.20 (3.9%) | $3.29 | $2.91 | 109,000 | $9.76 M |
| 11/26/2024 | $2.90 | $3.05 (5.17%) | $3.13 | $2.90 | 179,800 | $9.30 M |
| 11/25/2024 | $2.40 | $2.90 (20.83%) | $2.95 | $2.40 | 465,400 | $8.85 M |
| 11/22/2024 | $2.84 | $2.48 (-12.68%) | $3.12 | $2.33 | 2.91 M | $7.56 M |
| 11/21/2024 | $2.80 | $2.81 (0.36%) | $2.87 | $2.73 | 130,300 | $8.57 M |
| 11/20/2024 | $2.63 | $2.70 (2.66%) | $2.93 | $2.51 | 772,700 | $8.24 M |
| 11/19/2024 | $3.59 | $3.00 (-16.43%) | $3.60 | $2.70 | 1.05 M | $9.15 M |
| 11/18/2024 | $3.62 | $3.60 (-0.55%) | $3.70 | $3.33 | 358,600 | $10.98 M |
| 11/15/2024 | $4.03 | $3.70 (-8.19%) | $4.03 | $3.69 | 177,000 | $11.29 M |
| 11/14/2024 | $4.15 | $3.94 (-5.06%) | $4.40 | $3.80 | 313,700 | $12.02 M |
| 11/13/2024 | $4.48 | $4.16 (-7.14%) | $4.60 | $4.05 | 234,000 | $12.69 M |
| 11/12/2024 | $4.79 | $4.50 (-6.05%) | $4.80 | $4.41 | 271,500 | $13.73 M |
| 11/11/2024 | $4.22 | $4.82 (14.22%) | $5.25 | $4.22 | 747,700 | $14.70 M |
| 11/08/2024 | $4.07 | $4.35 (6.88%) | $4.40 | $4.00 | 428,300 | $13.26 M |
| 11/07/2024 | $4.23 | $4.10 (-3.07%) | $4.44 | $3.80 | 618,900 | $12.51 M |
| 11/06/2024 | $4.29 | $4.23 (-1.4%) | $4.47 | $4.13 | 345,100 | $12.89 M |
| 11/05/2024 | $3.76 | $4.47 (18.88%) | $4.52 | $3.61 | 877,200 | $13.62 M |
| 11/04/2024 | $4.12 | $4.01 (-2.67%) | $4.28 | $3.90 | 822,200 | $12.22 M |
| 11/01/2024 | $5.20 | $4.38 (-15.77%) | $5.45 | $4.30 | 2.97 M | $13.35 M |
| 10/31/2024 | $8.37 | $5.72 (-31.66%) | $9.18 | $5.14 | 13.55 M | $17.45 M |
| 10/30/2024 | $7.34 | $7.60 (3.54%) | $9.41 | $6.20 | 18.02 M | $23.18 M |
| 10/29/2024 | $4.79 | $8.00 (67.01%) | $8.70 | $4.66 | 41.83 M | $24.40 M |
| 10/28/2024 | $4.25 | $4.71 (10.82%) | $4.91 | $4.14 | 656,500 | $14.37 M |
| 10/25/2024 | $4.05 | $4.25 (4.94%) | $4.25 | $3.81 | 313,200 | $12.96 M |
| 10/24/2024 | $4.01 | $4.05 (1%) | $4.11 | $3.90 | 124,800 | $12.35 M |
| 10/23/2024 | $4.27 | $4.11 (-3.75%) | $4.28 | $4.00 | 80,200 | $12.54 M |
| 10/22/2024 | $4.14 | $4.16 (0.48%) | $4.36 | $3.91 | 186,000 | $12.69 M |
| 10/21/2024 | $4.42 | $4.27 (-3.39%) | $4.42 | $4.04 | 181,800 | $13.02 M |
| 10/18/2024 | $3.80 | $4.20 (10.53%) | $4.49 | $3.80 | 647,800 | $12.81 M |
| 10/17/2024 | $3.96 | $3.89 (-1.77%) | $4.01 | $3.75 | 271,700 | $11.86 M |
| 10/16/2024 | $3.96 | $3.96 (0%) | $4.10 | $3.71 | 689,500 | $12.08 M |
| 10/15/2024 | $3.84 | $3.85 (0.26%) | $3.94 | $3.75 | 212,600 | $11.74 M |
| 10/14/2024 | $3.99 | $3.85 (-3.51%) | $4.00 | $3.70 | 171,600 | $11.74 M |