Jiangsu Linyang Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	6.49	6.55	6.39	6.47	-	-0.92%	30,081,000
Mar 26, 2026	6.54	6.66	6.44	6.53	6.53	-0.61%	47,615,470
Mar 25, 2026	6.42	6.66	6.39	6.57	6.57	2.02%	54,290,180
Mar 24, 2026	6.33	6.45	6.13	6.44	6.44	3.04%	48,196,975
Mar 23, 2026	6.33	6.48	6.21	6.25	6.25	-2.65%	53,243,500
Mar 20, 2026	6.43	6.62	6.36	6.42	6.42	-0.16%	46,059,000
Mar 19, 2026	6.36	6.56	6.34	6.43	6.43	0.16%	39,701,670
Mar 18, 2026	6.48	6.56	6.36	6.42	6.42	-0.93%	33,861,103
Mar 17, 2026	6.55	6.64	6.46	6.48	6.48	-0.92%	34,269,900
Mar 16, 2026	6.66	6.72	6.50	6.54	6.54	-2.53%	48,384,200
Mar 13, 2026	6.74	6.82	6.67	6.71	6.71	-0.89%	53,301,510
Mar 12, 2026	6.81	6.88	6.67	6.77	6.77	0.15%	61,527,500
Mar 11, 2026	6.55	6.80	6.47	6.76	6.76	2.89%	70,083,448
Mar 10, 2026	6.57	6.63	6.48	6.57	6.57	0.15%	44,091,610
Mar 9, 2026	6.50	6.62	6.46	6.56	6.56	0.92%	67,945,616
Mar 6, 2026	6.31	6.66	6.28	6.50	6.50	3.01%	80,835,290
Mar 5, 2026	6.20	6.35	6.19	6.31	6.31	2.77%	52,573,960
Mar 4, 2026	6.08	6.20	6.06	6.14	6.14	0.66%	32,036,050
Mar 3, 2026	6.22	6.26	6.08	6.10	6.10	-1.61%	45,560,500
Mar 2, 2026	6.20	6.31	6.15	6.20	6.20	-0.96%	37,302,200
Feb 27, 2026	6.18	6.28	6.17	6.26	6.26	0.97%	31,663,640
Feb 26, 2026	6.17	6.23	6.14	6.20	6.20	0.49%	28,621,250
Feb 25, 2026	6.19	6.26	6.16	6.17	6.17	-0.16%	31,623,000
Feb 24, 2026	6.21	6.24	6.18	6.18	6.18	0.32%	27,360,150
Feb 13, 2026	6.28	6.29	6.14	6.16	6.16	-2.07%	37,444,900
Feb 12, 2026	6.27	6.35	6.19	6.29	6.29	0.64%	40,441,550
Feb 11, 2026	6.21	6.37	6.20	6.25	6.25	0.81%	41,827,890
Feb 10, 2026	6.36	6.40	6.16	6.20	6.20	-0.80%	68,769,150
Feb 9, 2026	6.14	6.45	6.14	6.25	6.25	6.66%	116,262,200
Feb 6, 2026	5.80	5.92	5.77	5.86	5.86	0.51%	24,404,010
Feb 5, 2026	6.06	6.06	5.82	5.83	5.83	-3.80%	46,386,410
Feb 4, 2026	5.88	6.08	5.83	6.06	6.06	3.24%	51,467,180
Feb 3, 2026	5.75	5.89	5.72	5.87	5.87	2.80%	30,343,140
Feb 2, 2026	5.75	5.84	5.71	5.71	5.71	-0.87%	23,609,900
Jan 30, 2026	5.81	5.83	5.67	5.76	5.76	-0.69%	25,171,530
Jan 29, 2026	5.88	5.90	5.80	5.80	5.80	-1.36%	25,331,420
Jan 28, 2026	5.89	5.94	5.84	5.88	5.88	-0.68%	21,366,950
Jan 27, 2026	5.92	5.95	5.76	5.92	5.92	-0.34%	38,241,912
Jan 26, 2026	6.00	6.02	5.91	5.94	5.94	-1.66%	43,046,350
Jan 23, 2026	5.94	6.05	5.92	6.04	6.04	1.85%	43,387,890
Jan 22, 2026	5.92	5.96	5.90	5.93	5.93	0.17%	22,239,430
Jan 21, 2026	5.93	5.97	5.90	5.92	5.92	-0.84%	28,359,090
Jan 20, 2026	6.00	6.06	5.93	5.97	5.97	0.17%	39,106,080
Jan 19, 2026	5.85	6.01	5.82	5.96	5.96	1.88%	45,969,180
Jan 16, 2026	5.94	6.03	5.81	5.85	5.85	1.21%	54,043,320
Jan 15, 2026	5.76	5.83	5.74	5.78	5.78	-0.52%	27,550,100
Jan 14, 2026	5.86	5.92	5.76	5.81	5.81	-1.53%	57,987,198
Jan 13, 2026	5.64	5.95	5.61	5.90	5.90	4.61%	71,576,984
Jan 12, 2026	5.60	5.65	5.60	5.64	5.64	0.36%	23,786,400
Jan 9, 2026	5.61	5.64	5.58	5.62	5.62	-	21,046,130