XNAS
Datos históricos de J-Long Group Limited
J-Long Group Limited · JL
$4.44
▼ -0.35 (-7.49%)
Última operación · 10/10/2026, 19:32:53 UTC
- Variación en el periodo
- −11.39%
- Máximo
- US$8.22
- 15 de enero de 2026
- Mínimo
- US$1.50
- 21 de enero de 2026
- Volumen medio diario
- 0.04 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.67 | 4.67 | 4.67 | 4.67 | −1.43% | 298 |
| 7 oct 2026 | 4.45 | 4.74 | 4.41 | 4.74 | +1.89% | 1,704.778 |
| 6 oct 2026 | 4.45 | 4.74 | 4.45 | 4.65 | +2.42% | 3,151.1 |
| 5 oct 2026 | 4.44 | 4.65 | 4.42 | 4.54 | −0.98% | 5,174.4 |
| 2 oct 2026 | 4.63 | 4.64 | 4.56 | 4.59 | −1.19% | 2,066 |
| 1 oct 2026 | 4.53 | 4.75 | 4.46 | 4.64 | +1.85% | 8,275 |
| 29 sep 2026 | 4.87 | 4.87 | 4.56 | 4.56 | −2.24% | 1,951 |
| 28 sep 2026 | 4.55 | 4.87 | 4.55 | 4.66 | −3.92% | 1,679 |
| 25 sep 2026 | 4.65 | 4.88 | 4.41 | 4.85 | 0.00% | 3,007 |
| 24 sep 2026 | 4.48 | 4.85 | 4.48 | 4.85 | +3.63% | 3,747 |
| 23 sep 2026 | 4.40 | 4.80 | 4.40 | 4.68 | +2.41% | 9,565 |
| 22 sep 2026 | 4.60 | 4.71 | 4.56 | 4.57 | −1.51% | 6,468.9 |
| 21 sep 2026 | 4.45 | 4.81 | 4.39 | 4.64 | +0.87% | 12,371 |
| 18 sep 2026 | 4.45 | 4.60 | 4.45 | 4.60 | +3.14% | 2,367 |
| 17 sep 2026 | 4.45 | 4.72 | 4.40 | 4.46 | +4.69% | 7,353 |
| 16 sep 2026 | 4.78 | 4.78 | 4.26 | 4.26 | −12.51% | 4,708 |
| 15 sep 2026 | 4.71 | 4.87 | 4.71 | 4.87 | +1.44% | 651 |
| 14 sep 2026 | 4.75 | 4.80 | 4.75 | 4.80 | +1.27% | 1,552.9 |
| 11 sep 2026 | 4.88 | 4.94 | 4.72 | 4.74 | −4.25% | 4,943.142 |
| 10 sep 2026 | 4.68 | 4.99 | 4.68 | 4.95 | +3.13% | 9,445 |
| 9 sep 2026 | 4.65 | 4.80 | 4.65 | 4.80 | +1.69% | 4,103 |
| 8 sep 2026 | 4.21 | 4.76 | 4.10 | 4.72 | −2.68% | 20,048.142 |
| 4 sep 2026 | 4.69 | 4.93 | 4.69 | 4.85 | +0.83% | 56,560 |
| 3 sep 2026 | 4.84 | 5.07 | 4.69 | 4.81 | +0.42% | 56,474.757 |
| 2 sep 2026 | 4.75 | 4.94 | 4.72 | 4.79 | −1.84% | 55,860 |
| 1 sep 2026 | 4.86 | 4.90 | 4.73 | 4.88 | −0.81% | 50,473 |
| 31 ago 2026 | 4.32 | 5.02 | 4.12 | 4.92 | +4.46% | 52,956.9 |
| 28 ago 2026 | 4.85 | 4.85 | 4.70 | 4.71 | −3.67% | 21,877 |
| 27 ago 2026 | 4.82 | 4.89 | 4.71 | 4.89 | +0.19% | 910 |
| 26 ago 2026 | 4.58 | 4.90 | 4.58 | 4.88 | −0.90% | 1,466.397 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.