Jiangsu Linyang Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	6.08	6.13	6.04	6.05	6.05	-1.31%	20,911,480
Apr 24, 2026	6.24	6.26	6.10	6.13	6.13	-2.39%	27,031,700
Apr 23, 2026	6.20	6.32	6.17	6.28	6.28	1.95%	37,546,800
Apr 22, 2026	6.17	6.23	6.15	6.16	6.16	-0.48%	23,518,168
Apr 21, 2026	6.25	6.29	6.19	6.19	6.19	-0.80%	24,342,500
Apr 20, 2026	6.37	6.37	6.20	6.24	6.24	-2.19%	38,249,700
Apr 17, 2026	6.17	6.47	6.15	6.38	6.38	3.57%	52,959,585
Apr 16, 2026	6.18	6.21	6.12	6.16	6.16	-0.48%	17,622,230
Apr 15, 2026	6.13	6.19	6.07	6.19	6.19	0.98%	26,415,000
Apr 14, 2026	5.99	6.26	5.98	6.13	6.13	2.85%	39,675,150
Apr 13, 2026	5.90	6.00	5.88	5.96	5.96	0.68%	15,832,602
Apr 10, 2026	5.89	6.02	5.86	5.92	5.92	1.02%	23,116,250
Apr 9, 2026	5.93	5.93	5.83	5.86	5.86	-1.51%	19,186,000
Apr 8, 2026	5.90	5.95	5.88	5.95	5.95	2.59%	24,863,000
Apr 7, 2026	5.82	5.89	5.77	5.80	5.80	-0.68%	20,848,213
Apr 3, 2026	6.08	6.08	5.81	5.84	5.84	-2.99%	31,873,264
Apr 2, 2026	6.18	6.22	6.01	6.02	6.02	-2.90%	33,048,000
Apr 1, 2026	6.20	6.28	6.15	6.20	6.20	1.14%	23,975,600
Mar 31, 2026	6.32	6.33	6.10	6.13	6.13	-2.23%	33,167,550
Mar 30, 2026	6.42	6.44	6.08	6.27	6.27	-3.09%	49,945,770
Mar 27, 2026	6.49	6.55	6.39	6.47	6.47	-0.92%	40,952,550
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