Guilin Layn Natural Ingredients Corp. (SHE:002166)
China · Delayed Price · Currency is CNY 6.65
+0.14 (2.15%)
Jul 31, 2026, 3:05 PM CST
SHE:002166 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.44 | 6.66 | 6.43 | 6.65 | 6.65 | 2.15% | 12,193,480 |
| Jul 30, 2026 | 6.60 | 6.68 | 6.47 | 6.51 | 6.51 | -1.51% | 14,262,150 |
| Jul 29, 2026 | 6.48 | 6.63 | 6.45 | 6.61 | 6.61 | 2.01% | 17,738,167 |
| Jul 28, 2026 | 6.40 | 6.57 | 6.40 | 6.48 | 6.48 | 0.47% | 10,014,301 |
| Jul 27, 2026 | 6.25 | 6.46 | 6.22 | 6.45 | 6.45 | 3.20% | 12,619,890 |
| Jul 24, 2026 | 6.38 | 6.48 | 6.25 | 6.25 | 6.25 | -3.10% | 11,785,590 |
| Jul 23, 2026 | 6.29 | 6.46 | 6.26 | 6.45 | 6.45 | 1.26% | 12,794,400 |
| Jul 22, 2026 | 6.36 | 6.49 | 6.29 | 6.37 | 6.37 | 0.31% | 16,927,508 |
| Jul 21, 2026 | 6.56 | 6.56 | 6.23 | 6.35 | 6.35 | -3.35% | 22,761,260 |
| Jul 20, 2026 | 6.66 | 6.76 | 6.41 | 6.57 | 6.57 | -2.38% | 26,298,482 |
| Jul 17, 2026 | 7.18 | 7.34 | 6.65 | 6.73 | 6.73 | -8.68% | 38,899,947 |
| Jul 16, 2026 | 6.89 | 7.37 | 6.81 | 7.37 | 7.37 | 5.89% | 43,573,531 |
| Jul 15, 2026 | 6.60 | 7.11 | 6.50 | 6.96 | 6.96 | 7.74% | 37,735,178 |
| Jul 14, 2026 | 6.32 | 6.47 | 6.24 | 6.46 | 6.46 | 2.54% | 9,368,030 |
| Jul 13, 2026 | 6.34 | 6.40 | 6.23 | 6.30 | 6.30 | -0.63% | 8,646,300 |
| Jul 10, 2026 | 6.20 | 6.42 | 6.12 | 6.34 | 6.34 | 2.26% | 9,854,197 |
| Jul 9, 2026 | 6.25 | 6.32 | 6.14 | 6.20 | 6.20 | -1.12% | 9,089,664 |
| Jul 8, 2026 | 6.30 | 6.43 | 6.23 | 6.27 | 6.27 | -0.48% | 7,883,803 |
| Jul 7, 2026 | 6.55 | 6.55 | 6.29 | 6.30 | 6.30 | -4.26% | 9,818,540 |
| Jul 6, 2026 | 6.56 | 6.65 | 6.52 | 6.58 | 6.58 | 0.30% | 8,998,700 |
| Jul 3, 2026 | 6.56 | 6.64 | 6.49 | 6.56 | 6.56 | 1.08% | 9,118,730 |
| Jul 2, 2026 | 6.40 | 6.57 | 6.35 | 6.49 | 6.49 | 1.41% | 11,969,430 |
| Jul 1, 2026 | 6.29 | 6.45 | 6.19 | 6.40 | 6.40 | 1.91% | 10,287,243 |
| Jun 30, 2026 | 6.36 | 6.48 | 6.21 | 6.28 | 6.28 | -2.33% | 9,850,307 |
| Jun 29, 2026 | 6.37 | 6.52 | 6.06 | 6.43 | 6.43 | 1.42% | 15,462,820 |
| Jun 26, 2026 | 6.36 | 6.46 | 6.25 | 6.34 | 6.34 | -1.40% | 12,250,603 |
| Jun 25, 2026 | 6.38 | 6.52 | 6.17 | 6.43 | 6.43 | 0.47% | 19,965,322 |
| Jun 24, 2026 | 6.74 | 6.82 | 6.34 | 6.40 | 6.40 | -5.88% | 24,503,270 |
| Jun 23, 2026 | 6.84 | 7.06 | 6.68 | 6.80 | 6.80 | -4.90% | 24,732,229 |
| Jun 22, 2026 | 7.12 | 7.19 | 6.87 | 7.15 | 7.15 | -0.69% | 10,899,161 |
| Jun 18, 2026 | 7.30 | 7.36 | 7.18 | 7.20 | 7.20 | -1.37% | 7,169,919 |
| Jun 17, 2026 | 7.35 | 7.41 | 7.21 | 7.30 | 7.30 | -0.68% | 7,493,965 |
| Jun 16, 2026 | 7.43 | 7.45 | 7.29 | 7.35 | 7.35 | -1.74% | 7,181,500 |
| Jun 15, 2026 | 7.49 | 7.58 | 7.40 | 7.48 | 7.48 | - | 6,092,707 |
| Jun 12, 2026 | 7.44 | 7.51 | 7.34 | 7.48 | 7.48 | 1.22% | 6,226,371 |
| Jun 11, 2026 | 7.40 | 7.45 | 7.27 | 7.39 | 7.39 | -0.40% | 5,507,220 |
| Jun 10, 2026 | 7.49 | 7.52 | 7.29 | 7.42 | 7.42 | -0.93% | 6,121,630 |
| Jun 9, 2026 | 7.55 | 7.61 | 7.37 | 7.49 | 7.49 | -0.13% | 5,435,240 |
| Jun 8, 2026 | 7.60 | 7.73 | 7.37 | 7.50 | 7.50 | -2.60% | 7,237,319 |
| Jun 5, 2026 | 7.69 | 7.78 | 7.60 | 7.70 | 7.70 | - | 6,212,114 |
| Jun 4, 2026 | 7.82 | 7.89 | 7.61 | 7.70 | 7.70 | -1.91% | 7,985,301 |
| Jun 3, 2026 | 8.10 | 8.11 | 7.80 | 7.85 | 7.85 | -3.09% | 10,870,230 |
| Jun 2, 2026 | 8.28 | 8.29 | 8.04 | 8.10 | 8.10 | -2.06% | 6,753,950 |
| Jun 1, 2026 | 8.26 | 8.34 | 8.23 | 8.27 | 8.27 | -0.24% | 8,645,164 |
| May 29, 2026 | 8.48 | 8.49 | 8.26 | 8.29 | 8.29 | -1.66% | 7,850,106 |
| May 28, 2026 | 8.40 | 8.51 | 8.31 | 8.43 | 8.43 | -0.12% | 5,557,760 |
| May 27, 2026 | 8.61 | 8.61 | 8.32 | 8.44 | 8.44 | -1.52% | 8,812,198 |
| May 26, 2026 | 8.78 | 8.82 | 8.49 | 8.57 | 8.57 | -2.50% | 9,763,297 |
| May 25, 2026 | 8.68 | 8.79 | 8.61 | 8.79 | 8.79 | 1.15% | 8,758,552 |
| May 22, 2026 | 8.70 | 8.75 | 8.58 | 8.69 | 8.69 | 1.16% | 8,319,136 |