Guilin Layn Natural Ingredients Corp. (SHE:002166)
China · Delayed Price · Currency is CNY 7.94
+0.06 (0.76%)
Oct 28, 2025, 3:04 PM CST
SHE:002166 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,153,255 |
| Oct 24, 2025 | 7.88 | 7.88 | 7.82 | 7.86 | 7.86 | 0.13% | 4,868,660 |
| Oct 23, 2025 | 7.84 | 7.86 | 7.75 | 7.85 | 7.85 | -0.13% | 5,397,789 |
| Oct 22, 2025 | 7.81 | 7.91 | 7.78 | 7.86 | 7.86 | 0.64% | 7,274,473 |
| 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% | 5,325,750 |
| Oct 16, 2025 | 7.80 | 7.85 | 7.76 | 7.78 | 7.78 | -0.64% | 4,521,040 |
| 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% | 16,450,414 |
| 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% | 6,663,266 |
| Sep 24, 2025 | 7.60 | 7.69 | 7.58 | 7.68 | 7.68 | 0.52% | 5,699,590 |
| Sep 23, 2025 | 7.69 | 7.69 | 7.48 | 7.64 | 7.64 | -0.78% | 8,018,558 |
| Sep 22, 2025 | 7.79 | 7.81 | 7.64 | 7.70 | 7.70 | -0.90% | 7,394,954 |
| Sep 19, 2025 | 7.89 | 7.89 | 7.76 | 7.77 | 7.77 | -2.14% | 10,289,227 |
| Sep 18, 2025 | 7.91 | 8.07 | 7.84 | 7.94 | 7.94 | 0.25% | 13,904,483 |
| 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% | 6,183,060 |
| 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% | 7,078,166 |
| Sep 11, 2025 | 7.93 | 7.96 | 7.84 | 7.96 | 7.96 | 0.38% | 7,888,518 |
| Sep 10, 2025 | 7.92 | 7.95 | 7.86 | 7.93 | 7.93 | -0.13% | 5,464,191 |
| 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% | 10,595,950 |
| 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% | 9,960,525 |
| Sep 3, 2025 | 7.86 | 7.93 | 7.74 | 7.77 | 7.77 | -1.52% | 11,146,680 |
| Sep 2, 2025 | 8.05 | 8.11 | 7.87 | 7.89 | 7.89 | -1.87% | 14,523,032 |
| Sep 1, 2025 | 7.97 | 8.11 | 7.90 | 8.04 | 8.04 | 0.88% | 13,771,409 |
| Aug 29, 2025 | 8.10 | 8.16 | 7.94 | 7.97 | 7.97 | -3.28% | 25,180,782 |
| Aug 28, 2025 | 8.32 | 8.36 | 8.08 | 8.24 | 8.24 | -0.96% | 18,940,223 |
| Aug 27, 2025 | 8.48 | 8.54 | 8.30 | 8.32 | 8.32 | -2.23% | 19,827,551 |
| Aug 26, 2025 | 8.42 | 8.56 | 8.38 | 8.51 | 8.51 | 0.83% | 22,152,525 |
| Aug 25, 2025 | 8.26 | 8.45 | 8.21 | 8.44 | 8.44 | 1.81% | 28,545,870 |
| Aug 22, 2025 | 8.28 | 8.32 | 8.18 | 8.29 | 8.29 | 1.34% | 33,520,954 |
| Aug 21, 2025 | 8.56 | 8.58 | 8.14 | 8.18 | 8.18 | -4.44% | 51,249,452 |
| Aug 20, 2025 | 8.49 | 8.58 | 8.45 | 8.56 | 8.56 | 0.12% | 17,949,564 |
| Aug 19, 2025 | 8.52 | 8.69 | 8.45 | 8.55 | 8.55 | -0.70% | 30,615,275 |
| Aug 18, 2025 | 8.67 | 8.75 | 8.58 | 8.61 | 8.61 | -1.15% | 45,194,967 |
| Aug 15, 2025 | 8.56 | 8.73 | 8.46 | 8.71 | 8.71 | 0.93% | 47,395,177 |
| Aug 14, 2025 | 8.82 | 9.00 | 8.52 | 8.63 | 8.63 | 1.29% | 70,766,214 |
| Aug 13, 2025 | 8.56 | 8.70 | 8.38 | 8.52 | 8.52 | -2.29% | 87,094,254 |
| Aug 12, 2025 | 9.16 | 9.20 | 8.65 | 8.72 | 8.72 | 4.31% | 117,505,180 |