Jiangsu Linyang Energy Co., Ltd. (SHA:601222)
China · Delayed Price · Currency is CNY 5.77
+0.04 (0.70%)
Jul 31, 2026, 3:00 PM CST
Jiangsu Linyang Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.72 | 5.80 | 5.71 | 5.77 | 5.77 | 0.70% | 19,162,848 |
| Jul 30, 2026 | 5.69 | 5.76 | 5.66 | 5.73 | 5.73 | 0.70% | 19,701,560 |
| Jul 29, 2026 | 5.59 | 5.70 | 5.57 | 5.69 | 5.69 | 1.61% | 21,842,003 |
| Jul 28, 2026 | 5.64 | 5.69 | 5.56 | 5.60 | 5.60 | -1.58% | 23,622,926 |
| Jul 27, 2026 | 5.52 | 5.77 | 5.50 | 5.69 | 5.69 | 2.71% | 29,926,027 |
| Jul 24, 2026 | 5.65 | 5.68 | 5.52 | 5.54 | 5.54 | -1.77% | 23,966,460 |
| Jul 23, 2026 | 5.48 | 5.66 | 5.47 | 5.64 | 5.64 | 2.55% | 27,930,200 |
| Jul 22, 2026 | 5.53 | 5.55 | 5.40 | 5.50 | 5.50 | -1.08% | 26,330,800 |
| Jul 21, 2026 | 5.50 | 5.62 | 5.49 | 5.56 | 5.56 | 0.36% | 29,909,370 |
| Jul 20, 2026 | 5.47 | 5.56 | 5.41 | 5.54 | 5.54 | 1.47% | 30,572,332 |
| Jul 17, 2026 | 5.44 | 5.61 | 5.43 | 5.46 | 5.46 | -0.18% | 29,300,290 |
| Jul 16, 2026 | 5.43 | 5.51 | 5.39 | 5.47 | 5.47 | 0.74% | 20,587,183 |
| Jul 15, 2026 | 5.39 | 5.45 | 5.35 | 5.43 | 5.43 | 0.74% | 17,552,797 |
| Jul 14, 2026 | 5.35 | 5.43 | 5.33 | 5.39 | 5.39 | 0.37% | 15,907,773 |
| Jul 13, 2026 | 5.45 | 5.47 | 5.36 | 5.37 | 5.37 | -1.29% | 18,411,846 |
| 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 |