Guilin Layn Natural Ingredients Corp. (SHE:002166)
China · Delayed Price · Currency is CNY 7.79
-0.27 (-3.35%)
Nov 21, 2025, 3:04 PM CST
SHE:002166 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 8.13 | 8.17 | 8.02 | 8.06 | 8.06 | -0.62% | 6,680,300 |
| Nov 19, 2025 | 8.24 | 8.28 | 8.05 | 8.11 | 8.11 | -2.05% | 9,914,954 |
| Nov 18, 2025 | 8.34 | 8.43 | 8.23 | 8.28 | 8.28 | -0.96% | 9,132,940 |
| Nov 17, 2025 | 8.33 | 8.40 | 8.26 | 8.36 | 8.36 | 0.72% | 7,561,340 |
| Nov 14, 2025 | 8.28 | 8.44 | 8.27 | 8.30 | 8.30 | -0.36% | 9,445,500 |
| Nov 13, 2025 | 8.28 | 8.34 | 8.20 | 8.33 | 8.33 | 0.48% | 9,356,440 |
| Nov 12, 2025 | 8.35 | 8.39 | 8.26 | 8.29 | 8.29 | -0.72% | 11,154,770 |
| Nov 11, 2025 | 8.26 | 8.45 | 8.17 | 8.35 | 8.35 | 1.46% | 18,816,590 |
| Nov 10, 2025 | 8.12 | 8.25 | 8.12 | 8.23 | 8.23 | 1.48% | 10,993,330 |
| Nov 7, 2025 | 8.03 | 8.12 | 8.03 | 8.11 | 8.11 | 0.37% | 8,346,083 |
| Nov 6, 2025 | 8.05 | 8.08 | 7.99 | 8.08 | 8.08 | 0.37% | 6,061,660 |
| Nov 5, 2025 | 8.00 | 8.06 | 7.99 | 8.05 | 8.05 | -0.12% | 6,727,769 |
| Nov 4, 2025 | 8.07 | 8.07 | 7.98 | 8.06 | 8.06 | -0.37% | 7,200,269 |
| Nov 3, 2025 | 8.11 | 8.18 | 8.04 | 8.09 | 8.09 | - | 10,287,290 |
| Oct 31, 2025 | 7.80 | 8.15 | 7.79 | 8.09 | 8.09 | 3.85% | 24,945,230 |
| Oct 30, 2025 | 7.89 | 7.90 | 7.78 | 7.79 | 7.79 | -1.64% | 6,458,500 |
| Oct 29, 2025 | 7.94 | 7.94 | 7.85 | 7.92 | 7.92 | -0.25% | 5,460,430 |
| Oct 28, 2025 | 7.85 | 7.95 | 7.83 | 7.94 | 7.94 | 0.76% | 7,124,510 |
| Oct 27, 2025 | 7.86 | 7.88 | 7.80 | 7.88 | 7.88 | 0.25% | 5,088,955 |
| Oct 24, 2025 | 7.88 | 7.88 | 7.82 | 7.86 | 7.86 | 0.13% | 4,823,860 |
| Oct 23, 2025 | 7.84 | 7.86 | 7.75 | 7.85 | 7.85 | -0.13% | 5,358,789 |
| Oct 22, 2025 | 7.81 | 7.91 | 7.78 | 7.86 | 7.86 | 0.64% | 7,200,773 |
| Oct 21, 2025 | 7.76 | 7.82 | 7.74 | 7.81 | 7.81 | 0.51% | 5,438,804 |
| Oct 20, 2025 | 7.70 | 7.77 | 7.68 | 7.77 | 7.77 | 1.17% | 3,991,703 |
| Oct 17, 2025 | 7.78 | 7.82 | 7.65 | 7.68 | 7.68 | -1.29% | 5,268,750 |
| Oct 16, 2025 | 7.80 | 7.85 | 7.76 | 7.78 | 7.78 | -0.64% | 4,447,240 |
| Oct 15, 2025 | 7.77 | 7.83 | 7.76 | 7.83 | 7.83 | 0.77% | 4,468,870 |
| Oct 14, 2025 | 7.77 | 7.82 | 7.74 | 7.77 | 7.77 | 0.13% | 7,321,254 |
| Oct 13, 2025 | 7.69 | 7.80 | 7.66 | 7.76 | 7.76 | -1.90% | 8,889,380 |
| Oct 10, 2025 | 7.87 | 7.93 | 7.84 | 7.91 | 7.91 | 0.38% | 7,061,375 |
| Oct 9, 2025 | 7.90 | 7.95 | 7.80 | 7.88 | 7.88 | -0.63% | 9,185,632 |
| Sep 30, 2025 | 7.87 | 8.08 | 7.85 | 7.93 | 7.93 | 2.72% | 16,450,410 |
| Sep 29, 2025 | 7.70 | 7.73 | 7.58 | 7.72 | 7.72 | - | 4,795,518 |
| Sep 26, 2025 | 7.68 | 7.72 | 7.58 | 7.72 | 7.72 | 0.39% | 4,993,213 |
| Sep 25, 2025 | 7.74 | 7.79 | 7.65 | 7.69 | 7.69 | 0.13% | 6,561,866 |
| Sep 24, 2025 | 7.60 | 7.69 | 7.58 | 7.68 | 7.68 | 0.52% | 5,681,790 |
| Sep 23, 2025 | 7.69 | 7.69 | 7.48 | 7.64 | 7.64 | -0.78% | 7,982,058 |
| Sep 22, 2025 | 7.79 | 7.81 | 7.64 | 7.70 | 7.70 | -0.90% | 7,334,354 |
| Sep 19, 2025 | 7.89 | 7.89 | 7.76 | 7.77 | 7.77 | -2.14% | 10,289,220 |
| Sep 18, 2025 | 7.91 | 8.07 | 7.84 | 7.94 | 7.94 | 0.25% | 13,746,080 |
| Sep 17, 2025 | 7.89 | 7.97 | 7.84 | 7.92 | 7.92 | 0.38% | 7,426,690 |
| Sep 16, 2025 | 7.85 | 7.89 | 7.82 | 7.89 | 7.89 | 0.51% | 6,104,360 |
| Sep 15, 2025 | 7.89 | 7.91 | 7.82 | 7.85 | 7.85 | -0.38% | 6,738,950 |
| Sep 12, 2025 | 7.95 | 7.96 | 7.87 | 7.88 | 7.88 | -1.01% | 7,036,866 |
| Sep 11, 2025 | 7.93 | 7.96 | 7.84 | 7.96 | 7.96 | 0.38% | 7,789,918 |
| Sep 10, 2025 | 7.92 | 7.95 | 7.86 | 7.93 | 7.93 | -0.13% | 5,403,191 |
| Sep 9, 2025 | 8.00 | 8.01 | 7.89 | 7.94 | 7.94 | -0.87% | 6,732,360 |
| Sep 8, 2025 | 7.88 | 8.02 | 7.86 | 8.01 | 8.01 | 1.65% | 10,496,950 |
| Sep 5, 2025 | 7.83 | 7.88 | 7.75 | 7.88 | 7.88 | 0.90% | 8,714,510 |
| Sep 4, 2025 | 7.77 | 7.87 | 7.72 | 7.81 | 7.81 | 0.51% | 9,804,905 |