Guilin Layn Natural Ingredients Corp. (SHE:002166)
China · Delayed Price · Currency is CNY 8.91
+0.13 (1.48%)
May 6, 2026, 3:04 PM CST
SHE:002166 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 8.83 | 9.05 | 8.74 | 8.91 | 8.91 | 1.48% | 13,872,170 |
| Apr 30, 2026 | 8.76 | 8.80 | 8.69 | 8.78 | 8.78 | 2.21% | 10,414,200 |
| Apr 29, 2026 | 8.57 | 8.65 | 8.53 | 8.59 | 8.59 | -0.12% | 6,621,771 |
| Apr 28, 2026 | 8.58 | 8.70 | 8.55 | 8.60 | 8.60 | -0.46% | 7,279,430 |
| Apr 27, 2026 | 8.58 | 8.67 | 8.48 | 8.64 | 8.64 | -0.12% | 8,535,499 |
| Apr 24, 2026 | 8.76 | 8.80 | 8.58 | 8.65 | 8.65 | -1.70% | 9,972,606 |
| Apr 23, 2026 | 9.23 | 9.30 | 8.65 | 8.80 | 8.80 | 1.03% | 17,431,900 |
| Apr 22, 2026 | 8.76 | 8.77 | 8.62 | 8.71 | 8.71 | -0.57% | 7,258,056 |
| Apr 21, 2026 | 8.93 | 8.94 | 8.72 | 8.76 | 8.76 | -1.79% | 8,201,300 |
| Apr 20, 2026 | 8.86 | 8.93 | 8.83 | 8.92 | 8.92 | 0.22% | 5,659,640 |
| Apr 17, 2026 | 9.00 | 9.08 | 8.87 | 8.90 | 8.90 | -1.33% | 8,549,560 |
| Apr 16, 2026 | 9.02 | 9.05 | 8.91 | 9.02 | 9.02 | -0.11% | 8,549,460 |
| Apr 15, 2026 | 9.00 | 9.10 | 8.88 | 9.03 | 9.03 | 0.67% | 10,530,110 |
| Apr 14, 2026 | 8.97 | 9.03 | 8.86 | 8.97 | 8.97 | 0.22% | 8,221,358 |
| Apr 13, 2026 | 9.10 | 9.13 | 8.83 | 8.95 | 8.95 | -1.97% | 12,691,115 |
| Apr 10, 2026 | 9.14 | 9.26 | 9.10 | 9.13 | 9.13 | 0.11% | 11,650,710 |
| Apr 9, 2026 | 9.16 | 9.31 | 9.09 | 9.12 | 9.12 | -0.87% | 12,253,370 |
| Apr 8, 2026 | 9.24 | 9.33 | 9.14 | 9.20 | 9.20 | 0.77% | 15,051,270 |
| Apr 7, 2026 | 9.04 | 9.24 | 9.01 | 9.13 | 9.13 | 1.00% | 11,074,420 |
| Apr 3, 2026 | 9.40 | 9.40 | 9.02 | 9.04 | 9.04 | -3.83% | 14,793,350 |
| Apr 2, 2026 | 9.35 | 9.60 | 9.35 | 9.40 | 9.40 | 0.64% | 21,635,190 |
| Apr 1, 2026 | 9.29 | 9.48 | 9.25 | 9.34 | 9.34 | 0.21% | 18,310,280 |
| Mar 31, 2026 | 9.10 | 9.48 | 9.10 | 9.32 | 9.32 | 4.48% | 28,319,171 |
| Mar 30, 2026 | 8.77 | 8.92 | 8.67 | 8.92 | 8.92 | 1.48% | 8,293,858 |
| Mar 27, 2026 | 8.51 | 8.85 | 8.48 | 8.79 | 8.79 | 2.21% | 10,211,780 |
| 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 |