Jiangsu Linyang Energy Co., Ltd. (SHA:601222)
China · Delayed Price · Currency is CNY 5.28
-0.36 (-6.38%)
Oct 27, 2026, 3:00 PM CST
Jiangsu Linyang Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.53 | 5.53 | 5.21 | 5.28 | 5.28 | -6.38% | 54,804,559 |
| Oct 26, 2026 | 5.69 | 5.73 | 5.58 | 5.64 | 5.64 | -1.05% | 21,098,159 |
| Oct 23, 2026 | 5.69 | 5.74 | 5.54 | 5.70 | 5.70 | -0.70% | 27,544,908 |
| Oct 22, 2026 | 5.81 | 5.86 | 5.72 | 5.74 | 5.74 | -0.93% | 19,180,659 |
| Oct 21, 2026 | 5.97 | 5.99 | 5.90 | 5.90 | 5.79 | -1.17% | 18,119,100 |
| Oct 20, 2026 | 6.04 | 6.07 | 5.89 | 5.97 | 5.86 | -1.97% | 24,822,500 |
| Oct 19, 2026 | 5.96 | 6.13 | 5.92 | 6.09 | 5.98 | 2.53% | 31,264,900 |
| Oct 16, 2026 | 5.90 | 6.02 | 5.88 | 5.94 | 5.83 | 1.19% | 18,198,497 |
| Oct 15, 2026 | 5.99 | 5.99 | 5.82 | 5.87 | 5.76 | -3.14% | 21,932,850 |
| Oct 14, 2026 | 6.12 | 6.13 | 6.04 | 6.06 | 5.95 | -0.66% | 16,931,947 |
| Oct 13, 2026 | 6.08 | 6.13 | 6.01 | 6.10 | 5.99 | -0.33% | 28,413,798 |
| Oct 12, 2026 | 6.08 | 6.18 | 6.05 | 6.12 | 6.01 | 1.32% | 29,460,834 |
| Oct 9, 2026 | 6.06 | 6.13 | 6.03 | 6.04 | 5.93 | - | 27,426,325 |
| Oct 8, 2026 | 6.00 | 6.13 | 5.98 | 6.04 | 5.93 | 1.68% | 29,693,121 |
| Sep 30, 2026 | 5.92 | 6.02 | 5.90 | 5.94 | 5.83 | 0.51% | 20,428,231 |
| Sep 29, 2026 | 5.82 | 5.95 | 5.82 | 5.91 | 5.80 | 1.03% | 16,331,636 |
| Sep 28, 2026 | 5.86 | 5.94 | 5.80 | 5.85 | 5.74 | -0.51% | 13,222,438 |
| Sep 24, 2026 | 5.94 | 5.98 | 5.87 | 5.88 | 5.77 | -1.51% | 12,327,884 |
| Sep 23, 2026 | 5.95 | 6.00 | 5.93 | 5.97 | 5.86 | 0.17% | 13,276,100 |
| Sep 22, 2026 | 5.99 | 6.06 | 5.95 | 5.96 | 5.85 | -0.33% | 14,896,646 |
| Sep 21, 2026 | 5.95 | 6.02 | 5.92 | 5.98 | 5.87 | 0.67% | 16,356,895 |
| Sep 18, 2026 | 5.87 | 5.97 | 5.87 | 5.94 | 5.83 | 1.19% | 16,054,879 |
| Sep 17, 2026 | 5.85 | 5.89 | 5.80 | 5.87 | 5.76 | -0.51% | 16,818,639 |
| Sep 16, 2026 | 5.83 | 5.90 | 5.78 | 5.90 | 5.79 | 0.68% | 18,962,999 |
| Sep 15, 2026 | 5.93 | 5.94 | 5.84 | 5.86 | 5.75 | -1.35% | 16,395,454 |
| Sep 14, 2026 | 5.92 | 6.00 | 5.87 | 5.94 | 5.83 | 0.17% | 16,693,713 |
| Sep 11, 2026 | 5.97 | 5.98 | 5.86 | 5.93 | 5.82 | -1.33% | 19,750,435 |
| Sep 10, 2026 | 6.03 | 6.03 | 5.94 | 6.01 | 5.90 | -0.66% | 15,128,000 |
| Sep 9, 2026 | 5.97 | 6.06 | 5.96 | 6.05 | 5.94 | 0.83% | 21,722,923 |
| Sep 8, 2026 | 5.97 | 6.03 | 5.95 | 6.00 | 5.89 | 0.67% | 21,439,277 |
| Sep 7, 2026 | 5.92 | 5.98 | 5.87 | 5.96 | 5.85 | 0.51% | 24,454,300 |
| Sep 4, 2026 | 6.05 | 6.06 | 5.90 | 5.93 | 5.82 | -1.17% | 37,595,681 |
| Sep 3, 2026 | 5.99 | 6.03 | 5.96 | 6.00 | 5.89 | 0.33% | 27,094,008 |
| Sep 2, 2026 | 5.96 | 6.02 | 5.92 | 5.98 | 5.87 | -0.83% | 33,931,775 |
| Sep 1, 2026 | 5.82 | 6.07 | 5.82 | 6.03 | 5.92 | 3.43% | 67,287,024 |
| Aug 31, 2026 | 5.92 | 5.92 | 5.74 | 5.83 | 5.73 | -4.27% | 80,251,074 |
| Aug 28, 2026 | 5.83 | 6.09 | 5.81 | 6.09 | 5.98 | 9.93% | 98,731,382 |
| Aug 27, 2026 | 5.55 | 5.57 | 5.46 | 5.54 | 5.44 | -0.36% | 16,005,100 |
| Aug 26, 2026 | 5.52 | 5.59 | 5.49 | 5.56 | 5.46 | 0.91% | 11,094,809 |
| Aug 25, 2026 | 5.48 | 5.54 | 5.45 | 5.51 | 5.41 | 0.55% | 11,904,800 |
| Aug 24, 2026 | 5.45 | 5.51 | 5.43 | 5.48 | 5.38 | 0.55% | 12,767,500 |
| Aug 21, 2026 | 5.47 | 5.48 | 5.41 | 5.45 | 5.35 | -0.18% | 9,843,000 |
| Aug 20, 2026 | 5.47 | 5.53 | 5.44 | 5.46 | 5.36 | -0.18% | 11,739,721 |
| Aug 19, 2026 | 5.50 | 5.53 | 5.44 | 5.47 | 5.37 | -0.73% | 16,122,395 |
| Aug 18, 2026 | 5.55 | 5.58 | 5.50 | 5.51 | 5.41 | -1.25% | 11,310,031 |
| Aug 17, 2026 | 5.51 | 5.59 | 5.47 | 5.58 | 5.48 | 1.27% | 13,135,770 |
| Aug 14, 2026 | 5.59 | 5.60 | 5.51 | 5.51 | 5.41 | -1.43% | 12,302,125 |
| Aug 13, 2026 | 5.66 | 5.67 | 5.57 | 5.59 | 5.49 | -1.24% | 16,672,264 |
| Aug 12, 2026 | 5.64 | 5.69 | 5.61 | 5.66 | 5.56 | - | 12,063,907 |
| Aug 11, 2026 | 5.68 | 5.71 | 5.63 | 5.66 | 5.56 | -0.18% | 12,303,204 |