Jiangsu Linyang Energy Co., Ltd. (SHA:601222)
China · Delayed Price · Currency is CNY 6.04
+0.11 (1.85%)
At close: Jan 23, 2026
Jiangsu Linyang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 5.59 | 5.64 | 5.57 | 5.62 | 5.62 | 0.36% | 14,808,700 |
| Jan 7, 2026 | 5.60 | 5.64 | 5.57 | 5.60 | 5.60 | 0.18% | 16,406,180 |
| Jan 6, 2026 | 5.53 | 5.60 | 5.53 | 5.59 | 5.59 | 1.08% | 16,031,601 |
| Jan 5, 2026 | 5.50 | 5.53 | 5.48 | 5.53 | 5.53 | 1.10% | 11,677,791 |
| Dec 31, 2025 | 5.51 | 5.51 | 5.46 | 5.47 | 5.47 | -0.73% | 11,224,900 |
| Dec 30, 2025 | 5.51 | 5.53 | 5.49 | 5.51 | 5.51 | -0.18% | 11,826,810 |
| Dec 29, 2025 | 5.56 | 5.57 | 5.51 | 5.52 | 5.52 | -0.72% | 12,066,840 |
| Dec 26, 2025 | 5.57 | 5.60 | 5.55 | 5.56 | 5.56 | -0.18% | 13,108,400 |
| Dec 25, 2025 | 5.56 | 5.58 | 5.54 | 5.57 | 5.57 | - | 10,628,300 |
| Dec 24, 2025 | 5.53 | 5.58 | 5.52 | 5.57 | 5.57 | 0.36% | 12,126,920 |
| Dec 23, 2025 | 5.58 | 5.59 | 5.53 | 5.55 | 5.55 | -0.18% | 9,654,129 |
| Dec 22, 2025 | 5.58 | 5.60 | 5.56 | 5.56 | 5.56 | -0.36% | 9,540,056 |
| Dec 19, 2025 | 5.52 | 5.58 | 5.51 | 5.58 | 5.58 | 1.09% | 11,007,690 |
| Dec 18, 2025 | 5.49 | 5.54 | 5.47 | 5.52 | 5.52 | - | 8,981,306 |
| Dec 17, 2025 | 5.49 | 5.53 | 5.45 | 5.52 | 5.52 | 0.18% | 12,321,400 |
| Dec 16, 2025 | 5.59 | 5.59 | 5.49 | 5.51 | 5.51 | -1.43% | 13,940,870 |
| Dec 15, 2025 | 5.57 | 5.62 | 5.54 | 5.59 | 5.59 | 0.18% | 16,340,650 |
| Dec 12, 2025 | 5.57 | 5.59 | 5.52 | 5.58 | 5.58 | -1.06% | 26,432,370 |
| Dec 11, 2025 | 5.72 | 5.74 | 5.62 | 5.64 | 5.55 | -1.40% | 20,589,930 |
| Dec 10, 2025 | 5.74 | 5.75 | 5.70 | 5.72 | 5.63 | -0.17% | 12,150,800 |
| Dec 9, 2025 | 5.74 | 5.77 | 5.73 | 5.73 | 5.64 | -0.35% | 8,574,200 |
| Dec 8, 2025 | 5.76 | 5.79 | 5.75 | 5.75 | 5.66 | -0.17% | 11,167,890 |
| Dec 5, 2025 | 5.72 | 5.77 | 5.70 | 5.76 | 5.67 | 0.88% | 14,037,880 |
| Dec 4, 2025 | 5.71 | 5.73 | 5.69 | 5.71 | 5.62 | -0.35% | 8,565,000 |
| Dec 3, 2025 | 5.75 | 5.76 | 5.71 | 5.73 | 5.64 | -0.35% | 9,237,900 |
| Dec 2, 2025 | 5.72 | 5.75 | 5.68 | 5.75 | 5.66 | 0.52% | 10,522,600 |
| Dec 1, 2025 | 5.70 | 5.73 | 5.69 | 5.72 | 5.63 | 0.35% | 14,756,780 |
| Nov 28, 2025 | 5.69 | 5.71 | 5.66 | 5.70 | 5.61 | 0.18% | 10,705,120 |
| Nov 27, 2025 | 5.71 | 5.74 | 5.69 | 5.69 | 5.60 | -0.35% | 10,961,560 |
| Nov 26, 2025 | 5.75 | 5.75 | 5.70 | 5.71 | 5.62 | -0.35% | 13,536,220 |
| Nov 25, 2025 | 5.73 | 5.77 | 5.71 | 5.73 | 5.64 | 0.17% | 14,444,590 |
| Nov 24, 2025 | 5.74 | 5.75 | 5.69 | 5.72 | 5.63 | 0.70% | 13,332,890 |
| Nov 21, 2025 | 5.84 | 5.85 | 5.68 | 5.68 | 5.59 | -3.24% | 34,766,500 |
| Nov 20, 2025 | 5.93 | 5.95 | 5.85 | 5.87 | 5.78 | -0.51% | 19,619,200 |
| Nov 19, 2025 | 5.97 | 6.03 | 5.88 | 5.90 | 5.81 | -1.50% | 20,781,300 |
| Nov 18, 2025 | 6.09 | 6.10 | 5.94 | 5.99 | 5.90 | -1.80% | 28,969,020 |
| Nov 17, 2025 | 6.15 | 6.16 | 6.05 | 6.10 | 6.00 | -0.97% | 23,867,200 |
| Nov 14, 2025 | 6.19 | 6.30 | 6.16 | 6.16 | 6.06 | -1.28% | 25,493,700 |
| Nov 13, 2025 | 6.18 | 6.30 | 6.11 | 6.24 | 6.14 | 1.63% | 36,561,530 |