Guilin Layn Natural Ingredients Corp. (SHE:002166)
China · Delayed Price · Currency is CNY 8.96
+0.12 (1.36%)
At close: Mar 6, 2026
SHE:002166 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 8.55 | 8.56 | 8.41 | 8.43 | 8.43 | -1.63% | 15,737,620 |
| Jan 6, 2026 | 8.58 | 8.63 | 8.52 | 8.57 | 8.57 | -0.12% | 15,251,410 |
| Jan 5, 2026 | 8.46 | 8.62 | 8.38 | 8.58 | 8.58 | 1.54% | 14,797,370 |
| Dec 31, 2025 | 8.61 | 8.65 | 8.45 | 8.45 | 8.45 | -1.52% | 16,016,780 |
| Dec 30, 2025 | 8.71 | 8.73 | 8.55 | 8.58 | 8.58 | -1.94% | 22,358,950 |
| Dec 29, 2025 | 9.16 | 9.16 | 8.74 | 8.75 | 8.75 | -4.48% | 35,052,040 |
| Dec 26, 2025 | 9.10 | 9.25 | 8.93 | 9.16 | 9.16 | -2.86% | 42,577,157 |
| Dec 25, 2025 | 10.52 | 10.52 | 9.11 | 9.43 | 9.43 | -1.46% | 85,448,050 |
| Dec 24, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 10.00% | 10,693,570 |
| Dec 9, 2025 | 8.90 | 8.95 | 8.60 | 8.70 | 8.70 | -2.36% | 22,906,753 |
| Dec 8, 2025 | 8.80 | 9.13 | 8.72 | 8.91 | 8.91 | 1.71% | 33,033,000 |
| Dec 5, 2025 | 8.74 | 9.05 | 8.71 | 8.76 | 8.76 | 0.57% | 23,717,110 |
| Dec 4, 2025 | 8.78 | 8.85 | 8.58 | 8.71 | 8.71 | 0.35% | 15,808,820 |
| Dec 3, 2025 | 8.72 | 8.95 | 8.59 | 8.68 | 8.68 | 0.93% | 25,526,520 |