Jiangsu Linyang Energy Co., Ltd. (SHA:601222)
China
· Delayed Price · Currency is CNY 6.14
+0.12 (1.99%)
Apr 29, 2026, 3:00 PM CST
Jiangsu Linyang Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 6.81 | 6.88 | 6.67 | 6.77 | 6.77 | 0.15% | 61,527,500 |
| Mar 11, 2026 | 6.55 | 6.80 | 6.47 | 6.76 | 6.76 | 2.89% | 70,083,448 |
| Mar 10, 2026 | 6.57 | 6.63 | 6.48 | 6.57 | 6.57 | 0.15% | 44,091,610 |
| 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 |