Jiangsu Linyang Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	5.45	5.48	5.36	5.44	5.44	-0.18%	17,617,200
Jul 9, 2026	5.33	5.49	5.27	5.45	5.45	1.30%	21,994,800
Jul 8, 2026	5.37	5.43	5.31	5.38	5.38	0.37%	13,565,090
Jul 7, 2026	5.46	5.46	5.33	5.36	5.36	-1.65%	14,081,730
Jul 6, 2026	5.45	5.47	5.38	5.45	5.45	-0.18%	15,172,380
Jul 3, 2026	5.45	5.49	5.41	5.46	5.46	0.18%	14,470,460
Jul 2, 2026	5.36	5.46	5.33	5.45	5.45	1.30%	18,727,700
Jul 1, 2026	5.33	5.42	5.25	5.38	5.38	1.13%	21,549,341
Jun 30, 2026	5.40	5.42	5.31	5.32	5.32	-1.66%	20,024,432
Jun 29, 2026	5.40	5.46	5.27	5.41	5.41	-0.37%	21,546,351
Jun 26, 2026	5.54	5.59	5.43	5.43	5.43	-1.27%	21,385,750
Jun 25, 2026	5.54	5.56	5.43	5.50	5.50	-1.08%	22,885,619
Jun 24, 2026	5.74	5.77	5.55	5.56	5.56	-2.97%	26,945,644
Jun 23, 2026	5.83	5.86	5.73	5.73	5.73	-2.05%	21,197,300
Jun 22, 2026	5.90	5.92	5.72	5.85	5.85	-1.52%	27,887,337
Jun 18, 2026	5.91	5.97	5.79	5.94	5.94	-	29,040,208
Jun 17, 2026	6.05	6.06	5.92	5.94	5.94	-1.82%	25,429,850
Jun 16, 2026	5.99	6.07	5.96	6.05	6.05	0.33%	27,266,288
Jun 15, 2026	6.18	6.20	6.00	6.03	6.03	-3.21%	55,507,700
Jun 12, 2026	6.10	6.38	6.06	6.23	6.23	2.81%	73,949,873
Jun 11, 2026	6.02	6.15	5.98	6.06	6.06	0.17%	34,298,921
Jun 10, 2026	6.00	6.06	5.90	6.05	6.05	-0.17%	30,789,700
Jun 9, 2026	5.94	6.08	5.81	6.06	6.06	2.02%	33,973,395
Jun 8, 2026	6.01	6.12	5.88	5.94	5.94	-4.19%	47,666,340
Jun 5, 2026	6.39	6.48	6.18	6.20	6.20	-3.88%	47,677,015
Jun 4, 2026	6.23	6.52	6.18	6.45	6.45	3.20%	55,834,815
Jun 3, 2026	6.40	6.49	6.23	6.25	6.25	-3.40%	57,708,484
Jun 2, 2026	6.55	6.58	6.37	6.47	6.47	-1.97%	47,128,764
Jun 1, 2026	6.60	6.68	6.53	6.60	6.60	-	69,635,190
May 29, 2026	6.48	6.62	6.38	6.60	6.60	1.85%	82,153,278
May 28, 2026	6.43	6.55	6.35	6.48	6.48	0.47%	51,676,961
May 27, 2026	6.30	6.49	6.29	6.45	6.45	2.06%	53,231,520
May 26, 2026	6.43	6.46	6.27	6.32	6.32	-2.77%	45,370,150
May 25, 2026	6.45	6.54	6.42	6.50	6.50	0.31%	50,187,060
May 22, 2026	6.38	6.54	6.33	6.48	6.48	2.21%	58,604,769
May 21, 2026	6.56	6.72	6.32	6.34	6.34	-4.37%	80,229,987
May 20, 2026	7.06	7.06	6.57	6.63	6.63	-3.07%	148,408,743
May 19, 2026	6.22	6.84	6.17	6.84	6.84	9.97%	109,868,179
May 18, 2026	6.09	6.24	6.08	6.22	6.22	1.63%	22,762,880
May 15, 2026	6.25	6.26	6.05	6.12	6.12	-2.08%	34,041,100
May 14, 2026	6.39	6.42	6.23	6.25	6.25	-1.88%	34,500,950
May 13, 2026	6.28	6.43	6.22	6.37	6.37	1.92%	43,439,166
May 12, 2026	6.28	6.34	6.18	6.25	6.25	-0.16%	27,655,800
May 11, 2026	6.24	6.31	6.21	6.26	6.26	0.81%	26,886,187
May 8, 2026	6.25	6.31	6.18	6.21	6.21	-1.27%	24,721,946
May 7, 2026	6.22	6.38	6.22	6.29	6.29	1.78%	32,636,245
May 6, 2026	6.07	6.20	6.06	6.18	6.18	1.64%	28,910,031
Apr 30, 2026	6.00	6.10	5.81	6.08	6.08	-0.98%	38,068,725
Apr 29, 2026	6.00	6.18	5.99	6.14	6.14	1.99%	21,010,118
Apr 28, 2026	6.02	6.08	5.97	6.02	6.02	-0.50%	18,078,697