Jiangsu Linyang Energy Co., Ltd. (SHA:601222)
China · Delayed Price · Currency is CNY 5.92
+0.01 (0.17%)
Aug 22, 2025, 2:45 PM CST
Jiangsu Linyang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.91 | 5.94 | 5.88 | 5.93 | 5.93 | 0.34% | 22,372,103 |
| Aug 21, 2025 | 5.90 | 5.92 | 5.88 | 5.91 | 5.91 | 0.17% | 17,958,085 |
| Aug 20, 2025 | 5.88 | 5.90 | 5.85 | 5.90 | 5.90 | 0.68% | 18,115,464 |
| Aug 19, 2025 | 5.87 | 5.90 | 5.85 | 5.86 | 5.86 | -0.17% | 15,727,300 |
| Aug 18, 2025 | 5.89 | 5.90 | 5.86 | 5.87 | 5.87 | -0.17% | 23,571,858 |
| Aug 15, 2025 | 5.75 | 5.88 | 5.75 | 5.88 | 5.88 | 2.08% | 26,768,047 |
| Aug 14, 2025 | 5.83 | 5.83 | 5.75 | 5.76 | 5.76 | -1.03% | 17,826,253 |
| Aug 13, 2025 | 5.81 | 5.83 | 5.80 | 5.82 | 5.82 | 0.34% | 14,572,450 |
| Aug 12, 2025 | 5.81 | 5.82 | 5.79 | 5.80 | 5.80 | -0.17% | 10,835,500 |
| Aug 11, 2025 | 5.81 | 5.84 | 5.78 | 5.81 | 5.81 | - | 14,162,008 |
| Aug 8, 2025 | 5.80 | 5.82 | 5.78 | 5.81 | 5.81 | 0.35% | 11,074,316 |
| Aug 7, 2025 | 5.83 | 5.83 | 5.77 | 5.79 | 5.79 | -0.52% | 12,415,198 |
| Aug 6, 2025 | 5.82 | 5.83 | 5.78 | 5.82 | 5.82 | - | 10,478,904 |
| Aug 5, 2025 | 5.81 | 5.83 | 5.80 | 5.82 | 5.82 | - | 7,934,200 |
| Aug 4, 2025 | 5.78 | 5.82 | 5.76 | 5.82 | 5.82 | 0.34% | 8,015,150 |
| Aug 1, 2025 | 5.77 | 5.82 | 5.76 | 5.80 | 5.80 | 0.52% | 9,640,000 |
| Jul 31, 2025 | 5.88 | 5.88 | 5.77 | 5.77 | 5.77 | -1.87% | 20,001,878 |
| Jul 30, 2025 | 5.89 | 5.93 | 5.85 | 5.88 | 5.88 | -0.34% | 12,623,416 |
| Jul 29, 2025 | 5.92 | 5.94 | 5.86 | 5.90 | 5.90 | -0.34% | 14,583,145 |
| Jul 28, 2025 | 5.96 | 5.97 | 5.92 | 5.92 | 5.92 | -0.50% | 14,532,700 |
| Jul 25, 2025 | 5.97 | 5.98 | 5.93 | 5.95 | 5.95 | -0.34% | 15,863,088 |
| Jul 24, 2025 | 5.91 | 5.97 | 5.91 | 5.97 | 5.97 | 1.02% | 19,432,715 |
| Jul 23, 2025 | 6.01 | 6.02 | 5.91 | 5.91 | 5.91 | -1.50% | 21,919,194 |
| Jul 22, 2025 | 5.96 | 6.00 | 5.90 | 6.00 | 6.00 | 1.01% | 23,109,480 |
| Jul 21, 2025 | 5.87 | 5.96 | 5.87 | 5.94 | 5.94 | 1.54% | 20,090,287 |
| Jul 18, 2025 | 5.88 | 5.89 | 5.83 | 5.85 | 5.85 | -0.17% | 13,413,300 |
| Jul 17, 2025 | 5.84 | 5.88 | 5.84 | 5.86 | 5.86 | 0.17% | 14,839,450 |
| Jul 16, 2025 | 5.83 | 5.86 | 5.81 | 5.85 | 5.85 | 0.52% | 14,857,513 |
| Jul 15, 2025 | 5.90 | 5.93 | 5.79 | 5.82 | 5.82 | -2.68% | 37,530,661 |
| Jul 14, 2025 | 5.98 | 6.03 | 5.96 | 5.98 | 5.98 | -0.17% | 19,294,900 |
| Jul 11, 2025 | 6.00 | 6.02 | 5.95 | 5.99 | 5.99 | -0.17% | 28,153,999 |
| Jul 10, 2025 | 6.06 | 6.08 | 6.00 | 6.00 | 6.00 | -0.83% | 32,260,600 |
| Jul 9, 2025 | 6.11 | 6.18 | 6.02 | 6.05 | 6.05 | -0.98% | 34,603,244 |
| Jul 8, 2025 | 6.12 | 6.14 | 6.02 | 6.11 | 6.11 | -1.61% | 54,507,742 |
| Jul 7, 2025 | 5.96 | 6.29 | 5.86 | 6.21 | 6.21 | 4.19% | 101,435,112 |
| Jul 4, 2025 | 5.71 | 6.15 | 5.68 | 5.96 | 5.96 | 4.38% | 82,727,581 |
| Jul 3, 2025 | 5.72 | 5.73 | 5.68 | 5.71 | 5.71 | -0.17% | 12,856,450 |
| Jul 2, 2025 | 5.67 | 5.73 | 5.66 | 5.72 | 5.72 | 0.88% | 19,752,781 |
| Jul 1, 2025 | 5.66 | 5.69 | 5.65 | 5.67 | 5.67 | -0.53% | 15,317,800 |
| Jun 30, 2025 | 5.64 | 5.71 | 5.63 | 5.70 | 5.70 | 1.24% | 25,284,500 |
| Jun 27, 2025 | 5.61 | 5.66 | 5.61 | 5.63 | 5.63 | 0.36% | 12,233,873 |
| Jun 26, 2025 | 5.64 | 5.66 | 5.61 | 5.61 | 5.61 | -0.71% | 14,531,400 |
| Jun 25, 2025 | 5.64 | 5.65 | 5.60 | 5.65 | 5.65 | 0.36% | 17,560,326 |
| Jun 24, 2025 | 5.59 | 5.64 | 5.58 | 5.63 | 5.63 | 0.90% | 14,840,300 |
| Jun 23, 2025 | 5.58 | 5.60 | 5.56 | 5.58 | 5.58 | -0.18% | 7,758,200 |
| Jun 20, 2025 | 5.59 | 5.62 | 5.58 | 5.59 | 5.59 | - | 7,898,100 |
| Jun 19, 2025 | 5.63 | 5.64 | 5.57 | 5.59 | 5.59 | -1.06% | 11,768,603 |
| Jun 18, 2025 | 5.60 | 5.67 | 5.58 | 5.65 | 5.65 | 0.71% | 16,282,694 |
| Jun 17, 2025 | 5.61 | 5.61 | 5.58 | 5.61 | 5.61 | 0.18% | 8,576,685 |
| Jun 16, 2025 | 5.58 | 5.61 | 5.58 | 5.60 | 5.60 | -0.18% | 7,649,100 |