Dark

JL
J-Long Group Limited Class A
stock NASDAQ

Aug 5, 2026

5.62USD-0.882%(-0.05)2,207

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	5.55000	5.665800	5.240100	5.620000	-0.882%	2,207	0.000%
2026-08-04	5.44000	5.789900	5.440000	5.670000	-3.075%	1,066	-0.882%
2026-08-03	5.89000	5.890000	5.680000	5.849900	+3.722%	1,178	-3.930%
2026-07-31	5.99990	6.000000	5.620000	5.640000	+0.356%	2,177	-0.355%
2026-07-30	5.98000	6.160000	5.610000	5.620000	-0.882%	16,884	0.000%
2026-07-29	5.89000	5.900000	5.670000	5.670000	-4.706%	3,381	-0.882%
2026-07-28	6.09000	6.250000	5.480000	5.950000	0.000%	43,929	-5.546%
2026-07-27	5.87000	6.080000	5.870000	5.950000	-0.833%	5,975	-5.546%
2026-07-24	5.83000	6.037600	5.760000	6.000000	-1.049%	10,049	-6.333%
2026-07-23	5.93000	6.230000	5.880000	6.063600	+1.909%	2,051	-7.316%
2026-07-22	6.00000	6.180000	5.950000	5.950000	-3.877%	1,936	-5.546%
2026-07-21	5.91500	6.500000	5.840000	6.190000	-0.642%	25,622	-9.208%
2026-07-20	5.91000	6.230000	5.910000	6.230000	+1.839%	2,244	-9.791%
2026-07-17	6.00000	6.117500	5.900100	6.117500	-0.366%	5,878	-8.132%
2026-07-16	5.47000	6.200000	5.470000	6.140000	+0.823%	8,024	-8.469%
2026-07-15	5.97000	6.239300	5.880000	6.089900	-0.166%	8,357	-7.716%
2026-07-14	6.10000	6.400000	5.920000	6.100000	0.000%	28,913	-7.869%
2026-07-13	5.88000	6.100000	5.720000	6.100000	+2.694%	72,510	-7.869%
2026-07-10	6.05000	6.060000	5.850000	5.940000	+2.591%	21,709	-5.387%
2026-07-09	5.62500	5.999900	5.580000	5.790000	+4.702%	30,703	-2.936%
2026-07-08	5.59000	5.952400	5.510000	5.530000	-3.490%	12,103	+1.627%
2026-07-07	5.81500	5.949900	5.610000	5.730000	-1.377%	6,455	-1.920%
2026-07-06	5.96000	6.100000	5.810000	5.810000	-0.514%	7,656	-3.270%
2026-07-02	5.59500	6.049400	5.595000	5.840000	+0.344%	22,986	-3.767%
2026-07-01	5.65000	6.490000	5.090000	5.820000	-0.852%	15,913	-3.436%
2026-06-30	5.21000	5.910000	5.210000	5.870000	+8.303%	56,359	-4.259%
2026-06-29	5.73000	5.730000	5.130000	5.420000	+0.837%	15,206	+3.690%
2026-06-26	5.67000	5.670000	5.290000	5.375000	-2.978%	16,116	+4.558%
2026-06-25	5.90000	5.900000	5.350000	5.540000	-1.071%	25,053	+1.444%
2026-06-24	6.18000	6.210000	5.600000	5.600000	-7.438%	91,772	+0.357%
2026-06-23	5.65000	6.510000	5.310000	6.050000	+3.952%	377,902	-7.107%
2026-06-22	6.22000	6.220000	5.600000	5.820000	-6.729%	67,118	-3.436%
2026-06-18	5.82000	6.340000	5.820000	6.239900	-0.639%	62,898	-9.934%
2026-06-17	6.15000	6.689900	6.150000	6.280000	-3.385%	83,990	-10.510%
2026-06-16	6.30000	6.795000	6.300000	6.500000	-1.515%	62,123	-13.538%
2026-06-15	6.47990	6.730000	6.230000	6.600000	+6.280%	61,848	-14.848%
2026-06-12	5.80000	6.250000	5.800000	6.210000	-0.640%	54,828	-9.501%
2026-06-11	6.08000	6.470000	5.970100	6.250000	+1.133%	50,786	-10.080%
2026-06-10	6.21000	6.210000	6.030000	6.180000	-1.278%	6,993	-9.061%
2026-06-09	6.17000	6.500000	5.600000	6.260000	0.000%	13,587	-10.224%
2026-06-08	6.67000	6.760000	5.300000	6.260000	+0.160%	202,744	-10.224%
2026-06-05	6.37000	6.639900	6.180000	6.250000	+0.806%	16,159	-10.080%
2026-06-04	6.40000	6.400000	6.200000	6.200000	-3.125%	55,159	-9.355%
2026-06-03	6.55000	6.769900	6.225000	6.400000	+1.426%	71,178	-12.188%
2026-06-02	6.72000	6.720000	6.240000	6.310000	+1.774%	117,062	-10.935%
2026-06-01	6.37000	6.410000	6.200000	6.200000	-4.321%	122,081	-9.355%
2026-05-29	6.68000	6.680000	6.470000	6.480000	-1.220%	102,097	-13.272%
2026-05-28	6.78000	6.870000	6.340000	6.560000	-4.512%	100,471	-14.329%
2026-05-27	6.74000	7.000000	6.620000	6.870000	+1.929%	109,611	-18.195%
2026-05-26	6.60000	6.949900	6.600000	6.740000	+0.223%	23,855	-16.617%
2026-05-22	6.59000	6.800000	6.560000	6.725000	+0.373%	6,267	-16.431%
2026-05-21	6.70000	6.700000	6.200000	6.700000	-0.269%	1,635	-16.119%
2026-05-20	6.79000	6.790000	6.387500	6.718100	+0.270%	1,680	-16.345%
2026-05-19	6.30000	6.700000	6.300000	6.700000	+3.315%	26,205	-16.119%
2026-05-18	6.41000	6.560000	6.260000	6.485000	+1.236%	3,209	-13.338%
2026-05-15	6.40000	6.419900	6.330000	6.405800	-3.016%	7,521	-12.267%
2026-05-14	6.69990	6.699900	6.410000	6.605000	+3.203%	2,089	-14.913%
2026-05-13	6.50000	6.890000	6.267900	6.400000	-1.690%	6,727	-12.188%
2026-05-12	6.60000	6.900000	6.345000	6.510000	-0.421%	45,892	-13.671%
2026-05-11	6.22000	6.679900	6.220000	6.537500	-2.133%	4,315	-14.034%
2026-05-08	6.68000	6.680000	6.450000	6.680000	+1.907%	26,147	-15.868%
2026-05-07	6.53000	6.680000	6.420000	6.555000	+0.383%	17,680	-14.264%
2026-05-06	6.55000	6.630000	6.530000	6.530000	-0.684%	20,914	-13.936%
2026-05-05	6.49000	6.670000	6.425000	6.575000	+0.076%	20,367	-14.525%
2026-05-04	6.52000	6.650300	6.520000	6.570000	-0.303%	16,334	-14.460%
2026-05-01	6.69000	6.780000	6.590000	6.590000	-1.051%	16,337	-14.719%
2026-04-30	6.68000	6.700000	6.465000	6.660000	+1.835%	12,660	-15.616%
2026-04-29	6.74000	6.850000	6.540000	6.540000	-3.894%	19,441	-14.067%
2026-04-28	6.96990	7.000000	6.800000	6.805000	-0.802%	19,026	-17.414%
2026-04-27	6.39000	6.940000	6.390000	6.860000	+7.355%	26,159	-18.076%
2026-04-24	6.01000	6.430000	6.010000	6.390000	+6.323%	16,697	-12.050%
2026-04-23	6.36990	6.450000	6.010000	6.010000	+0.670%	22,778	-6.489%
2026-04-22	4.95290	6.220000	4.950000	5.970000	+15.922%	22,617	-5.863%
2026-04-21	6.21000	6.398000	5.150000	5.150000	-17.069%	32,705	+9.126%
2026-04-20	6.24000	6.370000	6.180000	6.210000	+2.138%	10,759	-9.501%
2026-04-17	6.15000	6.290000	5.860000	6.080000	-2.251%	20,722	-7.566%
2026-04-16	6.61000	6.680000	6.150000	6.220000	-8.395%	19,195	-9.646%
2026-04-15	6.69000	6.800000	6.570000	6.790000	+0.444%	10,729	-17.231%
2026-04-14	6.94350	7.000000	6.760000	6.760000	-2.453%	16,004	-16.864%
2026-04-13	6.68000	7.075000	6.494900	6.930000	+4.643%	10,608	-18.903%
2026-04-10	7.13000	7.130000	6.500000	6.622500	-5.528%	7,525	-15.138%
2026-04-09	6.78000	7.160000	6.770000	7.010000	+2.937%	18,253	-19.829%
2026-04-08	6.96000	7.000000	6.800100	6.810000	-1.304%	13,359	-17.474%
2026-04-07	7.16000	7.160000	6.900000	6.900000	-3.631%	19,134	-18.551%
2026-04-06	6.79000	7.160000	6.790000	7.160000	+1.705%	27,661	-21.508%
2026-04-02	7.19000	7.190000	6.850000	7.040000	-2.830%	24,719	-20.170%
2026-04-01	6.95000	7.350000	6.864200	7.245000	+4.395%	19,425	-22.429%
2026-03-31	6.82000	7.000000	6.680000	6.940000	+1.611%	58,020	-19.020%
2026-03-30	6.78500	7.000000	6.700000	6.830000	+2.553%	12,909	-17.716%
2026-03-27	6.00000	6.750000	6.000000	6.660000	+4.389%	37,492	-15.616%
2026-03-26	6.03000	6.470000	5.825000	6.380000	+9.811%	39,313	-11.912%
2026-03-25	5.46000	5.900000	5.460000	5.810000	+7.593%	14,255	-3.270%
2026-03-24	5.20000	5.480000	5.150000	5.400000	+4.247%	47,095	+4.074%
2026-03-23	4.83000	5.230000	4.830000	5.180000	+4.016%	15,489	+8.494%
2026-03-20	4.98000	5.150000	4.980000	4.980000	+0.201%	19,516	+12.851%
2026-03-19	5.13000	5.300000	4.920000	4.970000	-3.119%	28,648	+13.078%
2026-03-18	5.11000	5.180000	5.050000	5.130000	+1.383%	23,330	+9.552%
2026-03-17	5.06000	5.259500	4.860000	5.060000	+2.016%	51,494	+11.067%
2026-03-16	5.04000	5.150000	4.960000	4.960000	-1.195%	27,143	+13.306%
2026-03-13	4.80500	5.040000	4.660000	5.020000	+2.449%	34,229	+11.952%
2026-03-12	4.73000	5.000700	4.680000	4.900000	+4.255%	25,009	+14.694%
2026-03-11	4.39000	4.790000	4.350000	4.700000	+1.952%	34,174	+19.574%
2026-03-10	4.60380	4.780000	4.500000	4.610000	+2.447%	19,926	+21.909%
2026-03-09	4.16000	4.640000	4.160000	4.499900	+5.631%	37,812	+24.892%
2026-03-06	4.70000	4.700000	4.245000	4.260000	-5.122%	923	+31.925%
2026-03-05	4.30000	4.770000	4.300000	4.490000	+3.935%	49,404	+25.167%
2026-03-04	3.82000	4.620000	3.625000	4.320000	+24.138%	102,022	+30.093%
2026-03-03	4.61000	4.780000	3.330000	3.480000	-26.115%	123,419	+61.494%
2026-03-02	4.60000	4.750400	4.600000	4.710000	+0.534%	30,817	+19.321%
2026-02-27	4.65000	4.690000	4.300000	4.685000	+0.753%	13,856	+19.957%
2026-02-26	4.68500	4.735000	4.640000	4.650000	0.000%	5,724	+20.860%
2026-02-25	4.40800	4.650000	4.300000	4.650000	+2.423%	17,313	+20.860%
2026-02-24	4.42000	4.670000	4.370000	4.540000	+3.182%	25,849	+23.789%
2026-02-23	4.39000	4.420000	4.380000	4.400000	+0.457%	21,604	+27.727%
2026-02-20	4.34000	4.400000	4.340000	4.380000	+0.922%	29,982	+28.311%
2026-02-19	4.29000	4.377800	4.280000	4.340000	+0.930%	29,173	+29.493%
2026-02-18	4.20000	4.320000	4.180000	4.300000	+2.625%	20,494	+30.698%
2026-02-17	4.07000	4.230000	4.070000	4.190000	+1.699%	33,673	+34.129%
2026-02-13	3.99000	4.120000	3.990000	4.120000	+2.488%	1,463	+36.408%
2026-02-12	3.95000	4.090000	3.880000	4.020000	+3.077%	83,271	+39.801%
2026-02-11	3.79000	3.925000	3.790000	3.900000	+2.902%	21,594	+44.103%
2026-02-10	3.56000	3.920000	3.440000	3.790000	+0.798%	14,206	+48.285%
2026-02-09	3.64000	3.780000	3.640000	3.760000	+1.348%	8,340	+49.468%
2026-02-06	3.66000	3.749600	3.608000	3.710000	+1.644%	46,181	+51.482%
2026-02-05	3.54560	3.780000	3.545600	3.650000	0.000%	25,857	+53.973%
2026-02-04	3.66000	3.660000	3.430000	3.650000	+0.275%	43,587	+53.973%
2026-02-03	3.61000	3.730000	3.590000	3.640000	+0.831%	22,793	+54.396%
2026-02-02	3.67000	3.670000	3.597200	3.610000	-0.551%	6,110	+55.679%
2026-01-30	3.52000	3.630000	3.516000	3.630000	+1.966%	18,914	+54.821%
2026-01-29	3.57500	3.580000	3.420000	3.560000	-0.280%	11,780	+57.865%
2026-01-28	3.58000	3.615000	3.500000	3.570000	+0.281%	3,532	+57.423%
2026-01-27	3.53000	3.750000	3.480000	3.560000	+2.594%	19,196	+57.865%
2026-01-26	3.32810	3.560000	3.328100	3.470000	0.000%	13,142	+61.960%
2026-01-23	3.68000	3.930000	3.410000	3.470000	-4.670%	29,881	+61.960%
2026-01-22	3.77000	4.690000	3.590000	3.640000	+1.393%	71,322	+54.396%
2026-01-21	5.04000	5.040000	1.500000	3.590000	-26.884%	644,878	+56.546%
2026-01-20	5.64000	5.640000	4.503300	4.910000	-6.298%	26,029	+14.460%
2026-01-16	5.79000	7.100000	5.023700	5.240000	-9.499%	240,159	+7.252%
2026-01-15	6.20000	8.220000	5.700000	5.790000	-2.361%	1,208,686	-2.936%
2026-01-14	6.40000	6.400000	5.806600	5.930000	-5.056%	15,476	-5.228%
2026-01-13	6.36110	6.361100	6.245300	6.245800	+0.125%	632	-10.020%
2026-01-12	6.28810	6.290700	6.230000	6.238000	-1.756%	4,840	-9.907%
2026-01-09	6.28840	6.349500	6.288400	6.349500	-0.165%	774	-11.489%
2026-01-08	6.28000	6.360000	6.200000	6.360000	+1.113%	3,980	-11.635%
2026-01-07	6.15000	6.290000	6.150000	6.290000	+2.276%	2,420	-10.652%
2026-01-06	6.08000	6.150000	6.000000	6.150000	+0.655%	4,388	-8.618%
2026-01-05	6.00000	6.120000	6.000000	6.110000	-0.163%	2,190	-8.020%
2026-01-02	5.97870	6.120000	5.978700	6.120000	+0.070%	10,955	-8.170%
2025-12-31	6.20000	6.230000	5.930000	6.115691	-0.719%	9,652	-8.105%
2025-12-30	6.23990	6.239900	5.925000	6.160000	-0.485%	2,420	-8.766%
2025-12-29	6.24000	6.249500	5.930500	6.190000	-1.276%	4,444	-9.208%
2025-12-26	5.66000	6.320000	5.660000	6.270000	+3.811%	3,713	-10.367%
2025-12-24	5.90000	6.220000	5.850000	6.039800	-1.149%	1,662	-6.951%
2025-12-23	6.25000	7.020000	4.990000	6.110000	+0.164%	77,536	-8.020%
2025-12-22	6.05000	6.100000	5.970000	6.100000	+1.903%	3,636	-7.869%
2025-12-19	6.19000	6.257000	5.870000	5.986100	-3.134%	10,967	-6.116%
2025-12-18	6.20000	6.250000	6.120000	6.179800	+0.328%	3,613	-9.059%
2025-12-17	6.04000	6.180000	6.018600	6.159600	+1.714%	8,627	-8.760%
2025-12-16	5.97500	6.300000	5.975000	6.055800	+1.711%	2,641	-7.196%
2025-12-15	5.96000	5.980000	5.800000	5.953900	+2.301%	8,196	-5.608%
2025-12-12	6.00000	6.040000	5.520000	5.820000	-1.356%	5,091	-3.436%
2025-12-11	5.89000	6.080000	5.780000	5.900000	-1.156%	6,077	-4.746%
2025-12-10	5.79000	5.970000	5.670000	5.969000	+6.589%	2,622	-5.847%
2025-12-09	5.70000	5.870000	5.550100	5.600000	-4.762%	4,343	+0.357%
2025-12-08	5.81000	6.000000	5.570000	5.880000	+0.513%	11,785	-4.422%
2025-12-05	6.40000	6.400000	5.700000	5.850000	-5.644%	85,637	-3.932%
2025-12-04	5.63000	6.350000	5.370000	6.199900	+9.927%	11,089	-9.353%
2025-12-03	5.73000	5.800000	5.540000	5.640000	-0.249%	3,696	-0.355%
2025-12-02	5.76000	5.760000	5.500000	5.654100	+0.607%	4,301	-0.603%
2025-12-01	5.75000	5.860000	5.459436	5.620000	-4.259%	3,899	0.000%
2025-11-28	5.33000	5.899900	5.330000	5.870000	+6.778%	4,280	-4.259%
2025-11-26	5.09000	5.497400	5.090000	5.497400	+8.859%	6,667	+2.230%
2025-11-25	4.85000	5.050000	4.850000	5.050000	+4.339%	1,044	+11.287%
2025-11-24	4.83000	5.040000	4.790000	4.840000	-1.224%	16,577	+16.116%
2025-11-21	4.72000	4.950000	4.700000	4.900000	-0.407%	14,093	+14.694%
2025-11-20	4.89000	4.930000	4.870000	4.920000	-1.205%	9,565	+14.228%
2025-11-19	4.89000	5.100000	4.860000	4.980000	+1.945%	18,629	+12.851%
2025-11-18	5.03000	5.030000	4.850000	4.885000	-0.507%	10,770	+15.046%
2025-11-17	4.65100	4.909900	4.651000	4.909900	+5.363%	12,947	+14.463%
2025-11-14	4.51000	4.740000	4.450000	4.660000	+5.909%	28,882	+20.601%
2025-11-13	4.60000	4.650000	4.400000	4.400000	-1.786%	26,209	+27.727%
2025-11-12	4.49900	4.790000	4.400000	4.480000	+1.396%	5,203	+25.446%
2025-11-11	4.82000	4.820000	4.250000	4.418300	-0.712%	27,300	+27.198%
2025-11-10	4.68000	4.800000	4.400000	4.450000	+3.730%	14,838	+26.292%
2025-11-07	4.56000	4.725000	4.270000	4.290000	-4.667%	48,100	+31.002%
2025-11-06	4.60000	4.790000	4.500000	4.500000	-6.054%	28,095	+24.889%
2025-11-05	4.83000	4.970000	4.550000	4.790000	+10.115%	60,961	+17.328%
2025-11-04	4.60000	4.711600	4.350000	4.350000	-6.452%	30,661	+29.195%
2025-11-03	4.78000	5.030000	4.500000	4.650000	-2.105%	109,170	+20.860%
2025-10-31	5.06000	5.549900	4.500000	4.750000	-3.259%	45,808	+18.316%
2025-10-30	5.06000	5.480000	4.910000	4.910000	-4.475%	17,860	+14.460%
2025-10-29	5.06000	5.250000	5.030000	5.140000	+4.049%	13,570	+9.339%
2025-10-28	4.87000	5.235000	4.870000	4.940000	-2.081%	6,464	+13.765%
2025-10-27	5.68000	5.680000	4.979900	5.045000	-8.935%	30,097	+11.397%
2025-10-24	6.60000	6.940000	5.540000	5.540000	-15.291%	308,716	+1.444%
2025-10-23	6.30000	6.580000	6.290000	6.540000	+1.238%	14,399	-14.067%
2025-10-22	6.28000	6.580000	6.270000	6.460000	+5.383%	27,643	-13.003%
2025-10-21	6.58830	6.650000	6.130000	6.130000	-6.411%	51,194	-8.320%
2025-10-20	6.54000	6.580000	6.430000	6.549900	-1.357%	21,865	-14.197%
2025-10-17	6.00000	6.730000	6.000000	6.640000	+11.973%	34,710	-15.361%
2025-10-16	6.65000	6.650000	5.930000	5.930000	-9.741%	28,517	-5.228%
2025-10-15	5.96000	6.650000	5.960000	6.570000	+10.606%	43,267	-14.460%
2025-10-14	5.25000	5.950000	5.250000	5.940000	+12.713%	67,816	-5.387%
2025-10-13	5.20000	5.350000	5.000200	5.270000	+1.737%	52,732	+6.641%
2025-10-10	5.08000	5.250000	4.910000	5.180000	+1.969%	61,689	+8.494%
2025-10-09	4.71000	5.200000	4.710000	5.080000	+7.856%	43,639	+10.630%
2025-10-08	4.48000	5.010000	4.480000	4.710000	+7.045%	63,481	+19.321%
2025-10-07	4.94000	5.019900	4.090000	4.400000	-6.977%	147,296	+27.727%
2025-10-06	6.51000	6.577779	4.600000	4.730000	-23.339%	225,426	+18.816%
2025-10-03	6.44000	6.530000	5.010000	6.170000	-3.744%	237,442	-8.914%
2025-10-02	6.42000	6.600000	6.340000	6.410000	-1.385%	64,128	-12.324%
2025-10-01	6.38000	6.500000	6.354400	6.500000	0.000%	52,093	-13.538%
2025-09-30	6.40190	6.500000	6.361000	6.500000	+0.154%	46,751	-13.538%
2025-09-29	6.45000	6.505000	6.340000	6.490000	-0.916%	49,552	-13.405%
2025-09-26	6.58500	6.710000	6.360000	6.550000	-3.107%	45,826	-14.198%
2025-09-25	6.68000	6.840000	6.340000	6.760000	-0.295%	56,036	-16.864%
2025-09-24	6.85010	6.893100	6.549600	6.780000	-0.294%	50,155	-17.109%
2025-09-23	6.73000	6.976500	6.500000	6.800000	+1.493%	90,130	-17.353%
2025-09-22	6.55000	6.800000	6.520000	6.700000	+2.603%	58,544	-16.119%
2025-09-19	6.38000	6.849900	6.300000	6.530000	+0.616%	80,625	-13.936%
2025-09-18	6.39000	6.600000	6.060000	6.490000	+3.344%	71,213	-13.405%
2025-09-17	6.40000	6.449900	6.200000	6.280000	-1.875%	37,617	-10.510%
2025-09-16	5.49000	6.803500	5.490000	6.400000	+17.431%	37,062	-12.188%
2025-09-15	5.69000	5.850000	5.450000	5.450000	-4.887%	20,923	+3.119%
2025-09-12	5.81000	5.810000	5.720000	5.730000	-2.051%	16,376	-1.920%
2025-09-11	6.17850	6.178500	5.710000	5.850000	+0.688%	8,367	-3.932%
2025-09-10	5.70000	6.050000	5.700000	5.810000	+1.396%	37,245	-3.270%
2025-09-09	5.80000	5.800000	5.730000	5.730000	+0.350%	9,782	-1.920%
2025-09-08	5.83000	6.048500	5.710000	5.710000	-3.056%	11,599	-1.576%
2025-09-05	5.98000	5.980000	5.750000	5.890000	+2.168%	12,323	-4.584%
2025-09-04	5.82000	5.850000	5.740000	5.765000	+0.087%	11,081	-2.515%
2025-09-03	5.86000	5.860000	5.750000	5.760000	-1.538%	10,543	-2.431%
2025-09-02	5.67000	5.960000	5.670000	5.850000	+0.515%	11,427	-3.932%
2025-08-29	5.78000	5.880000	5.780000	5.820000	-0.832%	10,928	-3.436%
2025-08-28	5.84000	5.920000	5.700000	5.868800	+0.321%	11,632	-4.239%
2025-08-27	5.86000	5.913100	5.750000	5.850000	-0.026%	13,278	-3.932%
2025-08-26	5.77250	5.990000	5.772500	5.851500	+0.026%	10,775	-3.956%
2025-08-25	5.82000	5.890000	5.790000	5.850000	+0.515%	23,275	-3.932%
2025-08-22	5.77000	5.820000	5.750000	5.820000	0.000%	10,419	-3.436%
2025-08-21	5.75000	5.840000	5.750000	5.820000	+0.345%	10,368	-3.436%
2025-08-20	5.80000	5.840000	5.700000	5.800000	+1.754%	13,077	-3.103%
2025-08-19	5.80040	5.840000	5.700000	5.700000	-3.390%	8,893	-1.404%
2025-08-18	5.78000	5.957300	5.750000	5.900000	+1.724%	8,746	-4.746%
2025-08-15	5.77000	5.986500	5.700000	5.800000	+0.492%	18,423	-3.103%
2025-08-14	5.59000	5.801500	5.590000	5.771600	+1.079%	7,657	-2.627%
2025-08-13	5.66360	5.820000	5.630000	5.710000	+1.964%	9,383	-1.576%
2025-08-12	6.09000	6.090000	5.600000	5.600000	-3.448%	6,175	+0.357%
2025-08-11	5.90000	6.286800	5.700000	5.800000	-1.528%	1,574	-3.103%
2025-08-08	5.89000	5.890000	5.890000	5.890000	+4.156%	1,918	-4.584%
2025-08-07	6.15000	6.739500	5.641200	5.655000	+0.779%	9,515	-0.619%
2025-08-06	6.01000	6.010000	5.510000	5.611300	-5.054%	14,469	+0.155%
2025-08-05	6.10000	6.120000	5.900000	5.910000	-2.956%	13,345	-4.907%
2025-08-04	6.09000	6.090000	6.090000	6.090000	+0.329%	495	-7.718%
2025-08-01	6.15000	6.239000	6.030000	6.070000	-2.018%	16,091	-7.414%
2025-07-31	6.28610	6.286100	6.070000	6.195000	-1.823%	52,407	-9.282%
2025-07-30	6.31000	6.399800	6.250000	6.310000	0.000%	4,069	-10.935%
2025-07-29	6.40000	6.659400	6.310000	6.310000	-1.406%	8,299	-10.935%
2025-07-28	6.60000	6.600000	6.110000	6.400000	-4.192%	18,329	-12.188%
2025-07-25	6.37000	6.680000	6.370000	6.680000	+3.698%	1,800	-15.868%
2025-07-24	6.42000	6.549900	6.310000	6.441800	-1.199%	3,686	-12.757%
2025-07-23	6.65000	6.687700	6.520000	6.520000	-0.912%	7,814	-13.804%
2025-07-22	6.65000	6.700000	6.510000	6.580000	-1.659%	5,316	-14.590%
2025-07-21	6.68680	6.711200	6.580000	6.691000	+4.059%	5,369	-16.007%
2025-07-18	6.60000	6.720000	6.430000	6.430000	-1.380%	7,525	-12.597%
2025-07-17	6.69700	6.697000	6.500000	6.520000	-2.130%	21,643	-13.804%
2025-07-16	6.66000	6.698000	6.360000	6.661900	+2.176%	8,284	-15.640%
2025-07-15	6.31000	6.690000	6.220000	6.520000	+1.716%	14,635	-13.804%
2025-07-14	6.83320	6.833200	6.310000	6.410000	-0.927%	4,734	-12.324%
2025-07-11	6.59290	7.090000	6.400000	6.470000	-1.821%	39,923	-13.138%
2025-07-10	6.31000	6.670000	6.310000	6.590000	+4.437%	15,899	-14.719%
2025-07-09	6.35000	6.480000	6.280000	6.310000	-0.630%	9,529	-10.935%
2025-07-08	6.24000	6.500000	6.190000	6.350000	+1.763%	11,520	-11.496%
2025-07-07	6.00000	6.240000	6.000000	6.240000	+0.645%	11,711	-9.936%
2025-07-03	6.09000	6.200000	6.050000	6.200000	+0.002%	7,546	-9.355%
2025-07-02	6.07000	6.375200	6.000000	6.199900	+2.988%	14,214	-9.353%
2025-07-01	6.06990	6.101200	5.900100	6.020000	-1.954%	3,077	-6.645%
2025-06-30	6.04000	6.140000	5.940100	6.140000	+2.822%	7,927	-8.469%
2025-06-27	6.08000	6.200000	5.749600	5.971500	-2.107%	12,464	-5.886%
2025-06-26	6.05000	6.380000	5.910000	6.100000	+1.667%	10,485	-7.869%
2025-06-25	5.62680	6.200000	5.626800	6.000000	-2.439%	9,639	-6.333%
2025-06-24	5.90000	6.430000	5.900000	6.150000	+3.188%	10,595	-8.618%
2025-06-23	5.70500	6.010000	5.610000	5.960000	-0.832%	13,681	-5.705%
2025-06-20	6.07000	6.070000	5.910000	6.010000	-0.661%	9,345	-6.489%
2025-06-18	5.93000	6.320000	5.845000	6.050000	+2.024%	18,383	-7.107%
2025-06-17	6.00000	6.195000	5.880000	5.930000	-2.467%	43,954	-5.228%
2025-06-16	5.75000	6.231500	5.750000	6.080000	+3.841%	7,681	-7.566%
2025-06-13	6.25000	6.250000	5.855100	5.855100	-6.318%	27,292	-4.015%
2025-06-12	5.76000	6.410000	5.710000	6.250000	+7.077%	68,745	-10.080%
2025-06-11	5.29000	6.114200	5.290000	5.836900	+6.125%	37,951	-3.716%
2025-06-10	5.29000	5.500000	5.290000	5.500000	+3.378%	5,058	+2.182%
2025-06-09	5.39000	5.520000	5.320300	5.320300	+0.006%	10,925	+5.633%
2025-06-06	5.30990	5.355000	5.288600	5.320000	+0.949%	7,746	+5.639%
2025-06-05	5.32000	5.410000	5.233100	5.270000	-2.768%	9,398	+6.641%
2025-06-04	5.35000	5.450000	5.265000	5.420000	+0.557%	10,177	+3.690%
2025-06-03	5.47000	5.470000	5.280000	5.390000	+1.887%	17,897	+4.267%
2025-06-02	5.41000	5.468200	5.276900	5.290200	-2.214%	23,143	+6.234%
2025-05-30	5.28000	5.500000	5.252700	5.410000	-0.551%	11,804	+3.882%
2025-05-29	5.17000	5.490000	5.170000	5.440000	+5.222%	13,589	+3.309%
2025-05-28	5.10000	5.500000	5.050000	5.170000	+1.772%	15,784	+8.704%
2025-05-27	5.25000	5.950000	5.060000	5.080000	-3.053%	50,902	+10.630%
2025-05-23	4.97029	5.330000	4.950000	5.240000	+2.947%	13,371	+7.252%
2025-05-22	4.74000	5.169400	4.740000	5.090000	+7.158%	10,658	+10.413%
2025-05-21	4.94000	4.991400	4.440000	4.750000	+2.814%	43,872	+18.316%
2025-05-20	4.10000	4.620000	4.100000	4.620000	+15.155%	24,784	+21.645%
2025-05-19	3.92500	4.150000	3.830000	4.012000	+2.872%	31,748	+40.080%
2025-05-16	4.00000	4.060000	3.650000	3.900000	0.000%	59,309	+44.103%
2025-05-15	4.12500	4.130000	3.740000	3.900000	-4.412%	29,915	+44.103%
2025-05-14	3.89000	4.199400	3.840000	4.080000	+3.553%	42,646	+37.745%
2025-05-13	3.76000	3.940000	3.560000	3.940000	+4.787%	18,765	+42.640%
2025-05-12	3.68000	3.778800	3.500000	3.760000	+4.155%	15,611	+49.468%
2025-05-09	3.51000	3.610000	3.490600	3.610000	+1.404%	11,834	+55.679%
2025-05-08	3.53000	3.620000	3.450000	3.560000	+2.006%	23,065	+57.865%
2025-05-07	3.38000	3.780000	3.320000	3.490000	+3.635%	24,495	+61.032%
2025-05-06	3.29000	3.500000	3.280000	3.367600	+0.525%	17,171	+66.884%
2025-05-05	3.10060	3.350000	3.100600	3.350000	+3.715%	3,027	+67.761%
2025-05-02	3.27000	3.338700	3.230000	3.230000	+0.937%	2,024	+73.994%
2025-05-01	3.29000	3.300000	3.190100	3.200000	+0.629%	7,593	+75.625%
2025-04-30	3.10000	3.239900	3.058200	3.180000	+0.315%	8,680	+76.730%
2025-04-29	3.11000	3.189400	3.028400	3.170000	+0.635%	8,179	+77.287%
2025-04-28	3.00520	3.150000	3.005200	3.150000	+5.351%	6,116	+78.413%
2025-04-25	3.01000	3.040000	2.950000	2.990000	-2.606%	5,325	+87.960%
2025-04-24	2.95000	3.070000	2.900000	3.070000	+4.957%	3,413	+83.062%
2025-04-23	3.08000	3.080000	2.850000	2.925000	-0.847%	7,010	+92.137%
2025-04-22	2.96000	3.060000	2.880000	2.950000	+2.787%	16,245	+90.508%
2025-04-21	3.16000	3.250000	2.600000	2.870000	-12.366%	93,839	+95.819%
2025-04-17	3.29000	3.430000	3.120000	3.275000	-5.072%	35,042	+71.603%
2025-04-16	3.29000	3.490000	3.111100	3.450000	+3.916%	34,834	+62.899%
2025-04-15	3.15000	3.320000	3.140100	3.320000	+7.097%	7,314	+69.277%
2025-04-14	3.15000	3.200000	3.100000	3.100000	-0.322%	14,277	+81.290%
2025-04-11	3.14000	3.155000	3.050000	3.110000	+1.303%	5,043	+80.707%
2025-04-10	3.20000	3.250000	3.019800	3.070000	-7.808%	3,785	+83.062%
2025-04-09	3.10000	3.400000	3.012000	3.330000	+11.000%	23,561	+68.769%
2025-04-08	3.06000	3.140000	3.000000	3.000000	-4.762%	13,796	+87.333%
2025-04-07	3.22000	3.220000	3.000000	3.150000	-1.563%	15,299	+78.413%
2025-04-04	3.37160	3.532900	3.190000	3.200000	-8.046%	23,083	+75.625%
2025-04-03	3.50000	3.700000	3.321200	3.480000	-3.333%	12,549	+61.494%
2025-04-02	3.90000	3.900000	3.560000	3.600000	-2.703%	50,180	+56.111%
2025-04-01	3.97000	3.970000	3.500000	3.700000	-4.145%	25,485	+51.892%
2025-03-31	4.06000	4.110000	3.830000	3.860000	-2.278%	22,827	+45.596%
2025-03-28	4.28000	4.284600	3.870000	3.950000	-7.747%	35,718	+42.278%
2025-03-27	4.42000	4.420000	4.140500	4.281700	-1.115%	34,975	+31.256%
2025-03-26	4.68400	4.748200	4.290000	4.330000	-2.036%	31,268	+29.792%
2025-03-25	4.80000	4.800000	4.350000	4.420000	-4.130%	24,268	+27.149%
2025-03-24	4.96000	5.140000	4.606300	4.610400	-3.548%	31,058	+21.898%
2025-03-21	4.77000	5.265000	4.700000	4.780000	-0.417%	41,649	+17.573%
2025-03-20	4.48000	4.990000	4.300000	4.800000	+2.564%	78,807	+17.083%
2025-03-19	4.84000	4.840000	4.370000	4.680000	-0.637%	42,850	+20.085%
2025-03-18	4.77000	4.867600	4.440100	4.710000	0.000%	29,668	+19.321%
2025-03-17	4.85000	4.974700	4.500000	4.710000	-0.549%	35,913	+19.321%
2025-03-14	4.19000	4.820000	4.010000	4.736000	+20.816%	98,121	+18.666%
2025-03-13	4.20000	4.200000	3.740000	3.920000	+0.771%	34,444	+43.367%
2025-03-12	3.97000	3.980000	3.783500	3.890000	-2.015%	14,802	+44.473%
2025-03-11	4.18000	4.183400	3.820000	3.970000	-0.750%	19,198	+41.562%
2025-03-10	3.94170	4.240000	3.790000	4.000000	-0.990%	23,156	+40.500%
2025-03-07	4.16000	4.200000	3.900000	4.040000	-2.415%	9,614	+39.109%
2025-03-06	4.26020	4.260200	4.000000	4.140000	-0.241%	7,610	+35.749%
2025-03-05	4.18000	4.380000	4.120000	4.150000	-1.190%	25,379	+35.422%
2025-03-04	3.93000	4.200000	3.920000	4.200000	+1.942%	28,951	+33.810%
2025-03-03	4.40000	4.490000	4.000000	4.120000	-7.207%	45,966	+36.408%
2025-02-28	4.37000	4.700000	4.170000	4.440000	+1.370%	77,721	+26.577%
2025-02-27	4.48000	4.776100	4.310000	4.380000	-2.354%	40,787	+28.311%
2025-02-26	4.33000	4.873900	4.110000	4.485600	+1.484%	45,527	+25.290%
2025-02-25	4.58000	4.930000	4.420000	4.420000	-8.678%	63,211	+27.149%
2025-02-24	5.06000	5.060000	4.510000	4.840000	-1.426%	43,051	+16.116%
2025-02-21	4.91000	5.425000	4.900000	4.910000	-7.533%	44,180	+14.460%
2025-02-20	6.40000	6.500000	5.210000	5.310000	-12.618%	235,089	+5.838%
2025-02-19	5.36000	6.249900	5.300000	6.076800	+15.969%	167,081	-7.517%
2025-02-18	4.49000	5.500000	4.460000	5.240000	+18.821%	297,647	+7.252%
2025-02-14	3.80000	4.450000	3.800000	4.410000	+14.844%	79,045	+27.438%
2025-02-13	3.78000	4.413200	3.350000	3.840000	+10.029%	123,026	+46.354%

.dark-mode .dM8qby{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dM8qby{ color: #333333; background-color: white; border: 2px solid #333333; }JLJ-Long Group Limited Class Astock NASDAQ

JL
J-Long Group Limited Class A
stock NASDAQ