Guilin Layn Natural Ingredients Corp. (SHE:002166)
China · Delayed Price · Currency is CNY 9.02
-0.07 (-0.77%)
Jan 19, 2026, 1:05 PM CST
SHE:002166 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 8.56 | 8.72 | 8.54 | 8.60 | 8.60 | -0.23% | 23,112,490 |
| Dec 1, 2025 | 8.18 | 8.90 | 8.12 | 8.62 | 8.62 | 6.42% | 44,270,890 |
| Nov 28, 2025 | 8.08 | 8.11 | 7.97 | 8.10 | 8.10 | 0.50% | 5,752,620 |
| Nov 27, 2025 | 8.02 | 8.10 | 7.98 | 8.06 | 8.06 | 0.50% | 5,446,753 |
| Nov 26, 2025 | 8.05 | 8.22 | 7.99 | 8.02 | 8.02 | -0.62% | 9,399,849 |
| Nov 25, 2025 | 8.01 | 8.14 | 7.94 | 8.07 | 8.07 | 1.25% | 8,033,080 |
| Nov 24, 2025 | 7.88 | 8.02 | 7.87 | 7.97 | 7.97 | 2.31% | 8,771,470 |
| Nov 21, 2025 | 8.04 | 8.07 | 7.73 | 7.79 | 7.79 | -3.35% | 11,590,370 |
| 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 |