Guilin Layn Natural Ingredients Corp. (SHE:002166)
China · Delayed Price · Currency is CNY 7.94
+0.02 (0.25%)
Sep 18, 2025, 1:45 PM CST
SHE:002166 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 8.37 | 8.37 | 8.29 | 8.36 | 8.36 | 0.12% | 11,905,850 |
| Aug 8, 2025 | 8.33 | 8.38 | 8.27 | 8.35 | 8.35 | - | 10,366,004 |
| Aug 7, 2025 | 8.39 | 8.42 | 8.30 | 8.35 | 8.35 | -0.48% | 11,061,745 |
| Aug 6, 2025 | 8.51 | 8.58 | 8.35 | 8.39 | 8.39 | -1.29% | 14,375,730 |
| Aug 5, 2025 | 8.53 | 8.74 | 8.42 | 8.50 | 8.50 | - | 20,374,500 |
| Aug 4, 2025 | 8.44 | 8.50 | 8.27 | 8.50 | 8.50 | 0.71% | 20,173,229 |
| Aug 1, 2025 | 8.23 | 8.55 | 8.23 | 8.44 | 8.44 | 2.06% | 28,825,206 |
| Jul 31, 2025 | 8.21 | 8.43 | 8.18 | 8.27 | 8.27 | 0.24% | 18,655,791 |
| Jul 30, 2025 | 8.29 | 8.36 | 8.17 | 8.25 | 8.25 | -0.60% | 16,802,288 |
| Jul 29, 2025 | 8.35 | 8.38 | 8.20 | 8.30 | 8.30 | -0.95% | 14,195,270 |
| Jul 28, 2025 | 8.26 | 8.47 | 8.25 | 8.38 | 8.38 | 1.45% | 19,848,675 |
| Jul 25, 2025 | 8.28 | 8.38 | 8.23 | 8.26 | 8.26 | -0.12% | 14,594,601 |
| Jul 24, 2025 | 8.13 | 8.30 | 8.13 | 8.27 | 8.27 | 1.47% | 13,778,880 |
| Jul 23, 2025 | 8.18 | 8.25 | 8.14 | 8.15 | 8.15 | -0.49% | 12,465,220 |
| Jul 22, 2025 | 8.28 | 8.28 | 8.15 | 8.19 | 8.19 | -1.21% | 13,658,000 |
| Jul 21, 2025 | 8.26 | 8.30 | 8.20 | 8.29 | 8.29 | 0.36% | 12,301,850 |
| Jul 18, 2025 | 8.38 | 8.42 | 8.20 | 8.26 | 8.26 | -0.96% | 19,450,182 |
| Jul 17, 2025 | 8.24 | 8.39 | 8.20 | 8.34 | 8.34 | 1.21% | 17,725,603 |
| Jul 16, 2025 | 8.15 | 8.30 | 8.07 | 8.24 | 8.24 | 1.10% | 18,701,965 |
| Jul 15, 2025 | 8.15 | 8.23 | 7.98 | 8.15 | 8.15 | - | 18,874,403 |
| Jul 14, 2025 | 8.05 | 8.21 | 8.05 | 8.15 | 8.15 | 1.24% | 14,413,120 |
| Jul 11, 2025 | 8.14 | 8.18 | 8.03 | 8.05 | 8.05 | -1.47% | 17,516,700 |
| Jul 10, 2025 | 8.11 | 8.26 | 8.11 | 8.17 | 8.17 | 0.49% | 12,954,860 |