Jiangsu Linyang Energy Co., Ltd. (SHA:601222)
China
· Delayed Price · Currency is CNY 6.56
+0.06 (0.92%)
At close: Mar 9, 2026
Jiangsu Linyang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.50 | 6.62 | 6.46 | 6.56 | 6.56 | 0.92% | 67,945,616 |
| Mar 6, 2026 | 6.31 | 6.66 | 6.28 | 6.50 | 6.50 | 3.01% | 80,835,290 |
| Mar 5, 2026 | 6.20 | 6.35 | 6.19 | 6.31 | 6.31 | 2.77% | 52,573,960 |
| Mar 4, 2026 | 6.08 | 6.20 | 6.06 | 6.14 | 6.14 | 0.66% | 32,036,050 |
| Mar 3, 2026 | 6.22 | 6.26 | 6.08 | 6.10 | 6.10 | -1.61% | 45,560,500 |
| Mar 2, 2026 | 6.20 | 6.31 | 6.15 | 6.20 | 6.20 | -0.96% | 37,302,200 |
| Feb 27, 2026 | 6.18 | 6.28 | 6.17 | 6.26 | 6.26 | 0.97% | 31,663,640 |
| Feb 26, 2026 | 6.17 | 6.23 | 6.14 | 6.20 | 6.20 | 0.49% | 28,621,250 |
| Feb 25, 2026 | 6.19 | 6.26 | 6.16 | 6.17 | 6.17 | -0.16% | 31,623,000 |
| Feb 24, 2026 | 6.21 | 6.24 | 6.18 | 6.18 | 6.18 | 0.32% | 27,360,150 |
| Feb 13, 2026 | 6.28 | 6.29 | 6.14 | 6.16 | 6.16 | -2.07% | 37,444,900 |
| Feb 12, 2026 | 6.27 | 6.35 | 6.19 | 6.29 | 6.29 | 0.64% | 40,441,550 |
| Feb 11, 2026 | 6.21 | 6.37 | 6.20 | 6.25 | 6.25 | 0.81% | 41,827,890 |
| Feb 10, 2026 | 6.36 | 6.40 | 6.16 | 6.20 | 6.20 | -0.80% | 68,769,150 |
| Feb 9, 2026 | 6.14 | 6.45 | 6.14 | 6.25 | 6.25 | 6.66% | 116,262,200 |
| Feb 6, 2026 | 5.80 | 5.92 | 5.77 | 5.86 | 5.86 | 0.51% | 24,404,010 |
| Feb 5, 2026 | 6.06 | 6.06 | 5.82 | 5.83 | 5.83 | -3.80% | 46,386,410 |
| Feb 4, 2026 | 5.88 | 6.08 | 5.83 | 6.06 | 6.06 | 3.24% | 51,467,180 |
| Feb 3, 2026 | 5.75 | 5.89 | 5.72 | 5.87 | 5.87 | 2.80% | 30,343,140 |
| Feb 2, 2026 | 5.75 | 5.84 | 5.71 | 5.71 | 5.71 | -0.87% | 23,609,900 |
| Jan 30, 2026 | 5.81 | 5.83 | 5.67 | 5.76 | 5.76 | -0.69% | 25,171,530 |
| Jan 29, 2026 | 5.88 | 5.90 | 5.80 | 5.80 | 5.80 | -1.36% | 25,331,420 |
| Jan 28, 2026 | 5.89 | 5.94 | 5.84 | 5.88 | 5.88 | -0.68% | 21,366,950 |
| Jan 27, 2026 | 5.92 | 5.95 | 5.76 | 5.92 | 5.92 | -0.34% | 38,241,912 |
| Jan 26, 2026 | 6.00 | 6.02 | 5.91 | 5.94 | 5.94 | -1.66% | 43,046,350 |
| 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 |
| Nov 12, 2025 | 6.40 | 6.42 | 6.11 | 6.14 | 6.04 | -3.15% | 43,289,630 |
| Nov 11, 2025 | 6.28 | 6.49 | 6.28 | 6.34 | 6.24 | 2.59% | 63,860,450 |
| Nov 10, 2025 | 6.21 | 6.23 | 6.14 | 6.18 | 6.08 | -0.16% | 24,669,760 |
| Nov 7, 2025 | 6.11 | 6.20 | 6.08 | 6.19 | 6.09 | 0.98% | 41,173,820 |
| Nov 6, 2025 | 6.09 | 6.21 | 6.09 | 6.13 | 6.03 | 0.82% | 44,152,750 |
| Nov 5, 2025 | 5.86 | 6.09 | 5.84 | 6.08 | 5.99 | 3.23% | 63,686,760 |
| Nov 4, 2025 | 5.89 | 5.96 | 5.86 | 5.89 | 5.80 | -0.34% | 16,890,600 |
| Nov 3, 2025 | 5.85 | 5.91 | 5.82 | 5.91 | 5.82 | 1.20% | 17,566,610 |
| Oct 31, 2025 | 5.82 | 5.89 | 5.77 | 5.84 | 5.75 | -1.35% | 24,381,020 |
| Oct 30, 2025 | 5.95 | 5.96 | 5.90 | 5.92 | 5.83 | -0.84% | 19,777,600 |
| Oct 29, 2025 | 5.90 | 5.98 | 5.83 | 5.97 | 5.88 | 1.53% | 32,692,100 |
| Oct 28, 2025 | 5.91 | 5.94 | 5.87 | 5.88 | 5.79 | -0.68% | 21,003,700 |
| Oct 27, 2025 | 5.92 | 5.95 | 5.91 | 5.92 | 5.83 | 0.17% | 13,970,860 |
| Oct 24, 2025 | 5.98 | 5.98 | 5.90 | 5.91 | 5.82 | -0.67% | 17,201,050 |
| Oct 23, 2025 | 5.93 | 5.95 | 5.85 | 5.95 | 5.86 | 0.17% | 20,714,260 |
| Oct 22, 2025 | 6.00 | 6.00 | 5.94 | 5.94 | 5.85 | -1.16% | 17,923,400 |
| Oct 21, 2025 | 6.00 | 6.06 | 5.96 | 6.01 | 5.92 | 0.33% | 17,167,740 |
| Oct 20, 2025 | 5.99 | 6.03 | 5.96 | 5.99 | 5.90 | 0.50% | 19,108,380 |
| Oct 17, 2025 | 6.14 | 6.16 | 5.94 | 5.96 | 5.87 | -3.25% | 41,642,760 |
| Oct 16, 2025 | 6.17 | 6.21 | 6.13 | 6.16 | 6.06 | -0.81% | 18,502,900 |
| Oct 15, 2025 | 6.12 | 6.22 | 6.09 | 6.21 | 6.11 | 1.64% | 26,819,000 |
| Oct 14, 2025 | 6.10 | 6.25 | 6.07 | 6.11 | 6.01 | 0.16% | 38,970,170 |
| Oct 13, 2025 | 6.05 | 6.11 | 6.01 | 6.10 | 6.00 | -1.29% | 33,664,630 |
| Oct 10, 2025 | 6.21 | 6.23 | 6.16 | 6.18 | 6.08 | -0.80% | 20,577,510 |
| Oct 9, 2025 | 6.15 | 6.25 | 6.15 | 6.23 | 6.13 | 1.47% | 28,926,840 |