Guilin Layn Natural Ingredients Corp. (SHE:002166)
China · Delayed Price · Currency is CNY 8.79
+0.19 (2.21%)
Mar 27, 2026, 3:04 PM CST
SHE:002166 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.58 | 8.81 | 8.50 | 8.60 | 8.60 | 0.23% | 10,027,020 |
| Mar 25, 2026 | 8.53 | 8.64 | 8.47 | 8.58 | 8.58 | 0.70% | 8,196,176 |
| Mar 24, 2026 | 8.35 | 8.53 | 8.23 | 8.52 | 8.52 | 3.90% | 13,474,850 |
| Mar 23, 2026 | 8.88 | 8.89 | 8.16 | 8.20 | 8.20 | -8.17% | 28,336,270 |
| Mar 20, 2026 | 9.08 | 9.21 | 8.89 | 8.93 | 8.93 | -1.65% | 8,420,980 |
| Mar 19, 2026 | 9.19 | 9.31 | 9.05 | 9.08 | 9.08 | -2.16% | 7,940,130 |
| Mar 18, 2026 | 9.33 | 9.35 | 9.16 | 9.28 | 9.28 | -0.11% | 9,115,580 |
| Mar 17, 2026 | 9.43 | 9.59 | 9.25 | 9.29 | 9.29 | -1.48% | 10,832,160 |
| Mar 16, 2026 | 9.43 | 9.47 | 9.30 | 9.43 | 9.43 | 0.32% | 10,241,930 |
| Mar 13, 2026 | 9.46 | 9.52 | 9.36 | 9.40 | 9.40 | -0.63% | 9,629,323 |
| Mar 12, 2026 | 9.39 | 9.56 | 9.31 | 9.46 | 9.46 | 0.96% | 14,180,770 |
| Mar 11, 2026 | 9.30 | 9.41 | 9.26 | 9.37 | 9.37 | 0.43% | 11,876,944 |
| Mar 10, 2026 | 8.96 | 9.50 | 8.96 | 9.33 | 9.33 | 4.13% | 21,842,160 |
| Mar 9, 2026 | 8.88 | 9.10 | 8.80 | 8.96 | 8.96 | - | 8,579,058 |
| Mar 6, 2026 | 8.80 | 8.97 | 8.79 | 8.96 | 8.96 | 1.36% | 6,959,269 |
| Mar 5, 2026 | 8.76 | 8.89 | 8.69 | 8.84 | 8.84 | 1.73% | 9,599,324 |
| Mar 4, 2026 | 8.62 | 8.76 | 8.57 | 8.69 | 8.69 | -0.23% | 10,898,830 |
| Mar 3, 2026 | 8.94 | 9.08 | 8.67 | 8.71 | 8.71 | -2.57% | 13,681,345 |
| Mar 2, 2026 | 9.06 | 9.09 | 8.88 | 8.94 | 8.94 | -2.83% | 15,526,790 |
| Feb 27, 2026 | 9.24 | 9.37 | 9.17 | 9.20 | 9.20 | -0.86% | 9,847,480 |
| Feb 26, 2026 | 9.08 | 9.36 | 9.03 | 9.28 | 9.28 | 2.32% | 19,361,010 |
| Feb 25, 2026 | 9.03 | 9.20 | 9.00 | 9.07 | 9.07 | 0.89% | 9,326,760 |
| Feb 24, 2026 | 8.89 | 9.04 | 8.89 | 8.99 | 8.99 | 1.81% | 8,854,503 |
| Feb 13, 2026 | 8.90 | 8.95 | 8.82 | 8.83 | 8.83 | -1.12% | 9,251,845 |
| Feb 12, 2026 | 9.04 | 9.11 | 8.92 | 8.93 | 8.93 | -1.43% | 9,570,660 |
| Feb 11, 2026 | 9.07 | 9.14 | 8.98 | 9.06 | 9.06 | -0.55% | 9,054,470 |
| Feb 10, 2026 | 9.27 | 9.28 | 9.05 | 9.11 | 9.11 | -1.73% | 13,718,740 |
| Feb 9, 2026 | 9.27 | 9.32 | 9.15 | 9.27 | 9.27 | 0.11% | 13,537,039 |
| Feb 6, 2026 | 9.38 | 9.50 | 9.22 | 9.26 | 9.26 | -0.32% | 15,785,930 |
| Feb 5, 2026 | 9.19 | 9.43 | 9.15 | 9.29 | 9.29 | 1.09% | 17,290,230 |
| Feb 4, 2026 | 9.09 | 9.20 | 9.04 | 9.19 | 9.19 | 0.99% | 10,570,930 |
| Feb 3, 2026 | 9.16 | 9.17 | 9.00 | 9.10 | 9.10 | 0.55% | 12,395,080 |
| Feb 2, 2026 | 9.22 | 9.29 | 9.01 | 9.05 | 9.05 | -1.74% | 16,569,903 |
| Jan 30, 2026 | 9.25 | 9.36 | 9.14 | 9.21 | 9.21 | -0.97% | 14,303,389 |
| Jan 29, 2026 | 9.50 | 9.61 | 9.26 | 9.30 | 9.30 | -2.52% | 22,927,670 |
| Jan 28, 2026 | 9.43 | 9.84 | 9.43 | 9.54 | 9.54 | 0.32% | 31,941,550 |
| Jan 27, 2026 | 9.51 | 9.64 | 9.32 | 9.51 | 9.51 | -3.74% | 51,990,740 |
| Jan 26, 2026 | 9.09 | 9.97 | 9.07 | 9.88 | 9.88 | 9.05% | 64,048,830 |
| Jan 23, 2026 | 8.99 | 9.06 | 8.94 | 9.06 | 9.06 | 0.67% | 10,749,960 |
| Jan 22, 2026 | 8.91 | 9.01 | 8.90 | 9.00 | 9.00 | 0.56% | 7,708,978 |
| Jan 21, 2026 | 8.89 | 9.03 | 8.82 | 8.95 | 8.95 | 0.22% | 9,062,665 |
| Jan 20, 2026 | 9.02 | 9.07 | 8.91 | 8.93 | 8.93 | -1.11% | 11,109,060 |
| Jan 19, 2026 | 9.09 | 9.11 | 9.01 | 9.03 | 9.03 | -0.66% | 9,723,958 |
| Jan 16, 2026 | 9.07 | 9.10 | 8.85 | 9.09 | 9.09 | 1.34% | 15,321,390 |
| Jan 15, 2026 | 9.11 | 9.14 | 8.93 | 8.97 | 8.97 | -1.21% | 12,948,250 |
| Jan 14, 2026 | 9.11 | 9.13 | 8.91 | 9.08 | 9.08 | -1.52% | 29,215,260 |
| Jan 13, 2026 | 8.71 | 9.42 | 8.66 | 9.22 | 9.22 | 5.73% | 44,718,360 |
| Jan 12, 2026 | 8.70 | 8.79 | 8.56 | 8.72 | 8.72 | 0.81% | 20,904,180 |
| Jan 9, 2026 | 8.43 | 8.66 | 8.43 | 8.65 | 8.65 | 2.25% | 19,690,290 |
| Jan 8, 2026 | 8.40 | 8.49 | 8.39 | 8.46 | 8.46 | 0.36% | 13,784,640 |