J-Long Group Limited - Class A Ordinary Shares (JL)
6.1100
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 24th, 7:00 AM EST
Historical Prices For J-Long Group Limited - Class A Ordinary Shares (JL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/23/2025 | 6.25 | 7.02 | 4.99 | 6.11 | 77,446 | 6.11 |
| 12/22/2025 | 6.05 | 6.10 | 5.97 | 6.10 | 3,636 | 6.10 |
| 12/19/2025 | 6.19 | 6.26 | 5.87 | 5.99 | 10,967 | 5.99 |
| 12/18/2025 | 6.20 | 6.25 | 6.12 | 6.18 | 3,608 | 6.18 |
| 12/17/2025 | 6.04 | 6.18 | 6.02 | 6.16 | 7,630 | 6.16 |
| 12/16/2025 | 5.97 | 6.30 | 5.97 | 6.06 | 2,631 | 6.06 |
| 12/15/2025 | 5.96 | 5.98 | 5.80 | 5.95 | 8,196 | 5.95 |
| 12/12/2025 | 6.00 | 6.04 | 5.52 | 5.82 | 5,091 | 5.82 |
| 12/11/2025 | 5.89 | 6.08 | 5.78 | 5.90 | 6,077 | 5.90 |
| 12/10/2025 | 5.79 | 5.97 | 5.67 | 5.97 | 2,622 | 5.97 |
| 12/09/2025 | 5.85 | 5.87 | 5.55 | 5.60 | 4,343 | 5.60 |
| 12/08/2025 | 5.81 | 6.00 | 5.57 | 5.88 | 11,785 | 5.88 |
| 12/05/2025 | 6.40 | 6.40 | 5.70 | 5.85 | 85,637 | 5.85 |
| 12/04/2025 | 5.63 | 6.35 | 5.37 | 6.20 | 11,089 | 6.20 |
| 12/03/2025 | 5.73 | 5.80 | 5.54 | 5.64 | 3,696 | 5.64 |
| 12/02/2025 | 5.76 | 5.76 | 5.50 | 5.65 | 4,301 | 5.65 |
| 12/01/2025 | 5.75 | 5.86 | 5.46 | 5.62 | 3,899 | 5.62 |
| 11/28/2025 | 5.33 | 5.90 | 5.33 | 5.87 | 4,280 | 5.87 |
| 11/26/2025 | 5.09 | 5.50 | 5.09 | 5.50 | 6,667 | 5.50 |
| 11/25/2025 | 4.85 | 5.05 | 4.85 | 5.05 | 1,044 | 5.05 |
| 11/24/2025 | 4.83 | 5.04 | 4.79 | 4.84 | 16,577 | 4.84 |
| 11/21/2025 | 4.72 | 4.95 | 4.70 | 4.90 | 14,093 | 4.90 |
| 11/20/2025 | 4.89 | 4.93 | 4.87 | 4.92 | 9,565 | 4.92 |
| 11/19/2025 | 4.89 | 5.10 | 4.86 | 4.98 | 18,629 | 4.98 |
| 11/18/2025 | 5.03 | 5.03 | 4.85 | 4.88 | 10,646 | 4.88 |
| 11/17/2025 | 4.65 | 4.91 | 4.65 | 4.91 | 12,947 | 4.91 |
| 11/14/2025 | 4.51 | 4.74 | 4.45 | 4.66 | 28,882 | 4.66 |
| 11/13/2025 | 4.60 | 4.65 | 4.40 | 4.40 | 26,209 | 4.40 |
| 11/12/2025 | 4.50 | 4.79 | 4.40 | 4.48 | 5,203 | 4.48 |
| 11/11/2025 | 4.82 | 4.82 | 4.25 | 4.42 | 27,300 | 4.42 |
| 11/10/2025 | 4.68 | 4.80 | 4.40 | 4.45 | 14,838 | 4.45 |
| 11/07/2025 | 4.56 | 4.72 | 4.27 | 4.29 | 48,100 | 4.29 |
| 11/06/2025 | 4.60 | 4.79 | 4.50 | 4.50 | 28,095 | 4.50 |
| 11/05/2025 | 4.83 | 4.97 | 4.55 | 4.79 | 60,961 | 4.79 |
| 11/04/2025 | 4.60 | 4.71 | 4.35 | 4.35 | 30,661 | 4.35 |
| 11/03/2025 | 4.78 | 5.03 | 4.50 | 4.65 | 109,170 | 4.65 |
| 10/31/2025 | 5.06 | 5.55 | 4.50 | 4.75 | 45,808 | 4.75 |
| 10/30/2025 | 5.06 | 5.48 | 4.91 | 4.91 | 17,860 | 4.91 |
| 10/29/2025 | 5.06 | 5.25 | 5.04 | 5.14 | 13,570 | 5.14 |
| 10/28/2025 | 4.87 | 5.24 | 4.87 | 4.94 | 6,460 | 4.94 |
| 10/27/2025 | 5.68 | 5.68 | 4.98 | 5.04 | 30,094 | 5.04 |
| 10/24/2025 | 6.60 | 6.94 | 5.54 | 5.54 | 314,562 | 5.54 |
| 10/23/2025 | 6.30 | 6.58 | 6.29 | 6.54 | 14,399 | 6.54 |
| 10/22/2025 | 6.28 | 6.58 | 6.27 | 6.46 | 27,643 | 6.46 |
| 10/21/2025 | 6.59 | 6.65 | 6.13 | 6.13 | 51,194 | 6.13 |
| 10/20/2025 | 6.54 | 6.58 | 6.43 | 6.55 | 21,865 | 6.55 |
| 10/17/2025 | 6.00 | 6.73 | 6.00 | 6.64 | 34,710 | 6.64 |
| 10/16/2025 | 6.65 | 6.65 | 5.93 | 5.93 | 28,517 | 5.93 |
| 10/15/2025 | 5.96 | 6.65 | 5.96 | 6.57 | 43,266 | 6.57 |
| 10/14/2025 | 5.25 | 5.95 | 5.25 | 5.94 | 67,816 | 5.94 |
| 10/13/2025 | 5.20 | 5.35 | 5.00 | 5.27 | 52,732 | 5.27 |
| 10/10/2025 | 5.08 | 5.25 | 4.91 | 5.18 | 61,689 | 5.18 |
| 10/09/2025 | 4.71 | 5.20 | 4.71 | 5.08 | 43,629 | 5.08 |
| 10/08/2025 | 4.48 | 5.01 | 4.48 | 4.71 | 63,481 | 4.71 |
| 10/07/2025 | 4.94 | 5.02 | 4.09 | 4.40 | 147,296 | 4.40 |
| 10/06/2025 | 6.51 | 6.58 | 4.60 | 4.73 | 225,249 | 4.73 |
| 10/03/2025 | 6.44 | 6.53 | 5.01 | 6.17 | 237,442 | 6.17 |
| 10/02/2025 | 6.42 | 6.60 | 6.34 | 6.41 | 64,128 | 6.41 |
| 10/01/2025 | 6.38 | 6.50 | 6.35 | 6.50 | 52,093 | 6.50 |
| 9/30/2025 | 6.40 | 6.50 | 6.36 | 6.50 | 46,751 | 6.50 |
| 9/29/2025 | 6.45 | 6.50 | 6.34 | 6.49 | 49,552 | 6.49 |
| 9/26/2025 | 6.59 | 6.71 | 6.36 | 6.55 | 45,826 | 6.55 |
| 9/25/2025 | 6.68 | 6.84 | 6.34 | 6.76 | 56,036 | 6.76 |
| 9/24/2025 | 6.85 | 6.89 | 6.55 | 6.78 | 50,155 | 6.78 |