Guilin Layn Natural Ingredients Corp. (SHE:002166)
China · Delayed Price · Currency is CNY 6.34
+0.14 (2.26%)
Jul 10, 2026, 3:04 PM CST
SHE:002166 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 8.91 | 9.13 | 8.58 | 8.59 | 8.59 | -3.70% | 14,627,310 |
| May 20, 2026 | 8.81 | 8.97 | 8.68 | 8.92 | 8.92 | 1.13% | 10,528,090 |
| May 19, 2026 | 8.69 | 8.90 | 8.69 | 8.82 | 8.82 | 1.15% | 7,853,456 |
| May 18, 2026 | 8.79 | 8.89 | 8.58 | 8.72 | 8.72 | -0.68% | 10,823,020 |
| May 15, 2026 | 8.78 | 8.99 | 8.71 | 8.78 | 8.78 | 0.23% | 11,145,610 |
| May 14, 2026 | 8.98 | 8.99 | 8.67 | 8.76 | 8.76 | -2.56% | 10,665,300 |
| May 13, 2026 | 9.09 | 9.15 | 8.94 | 8.99 | 8.99 | -1.10% | 10,492,090 |
| May 12, 2026 | 9.30 | 9.32 | 9.07 | 9.09 | 9.09 | -2.68% | 15,189,720 |
| May 11, 2026 | 9.06 | 9.35 | 9.05 | 9.34 | 9.34 | 3.32% | 24,723,440 |
| May 8, 2026 | 8.91 | 9.20 | 8.89 | 9.14 | 9.04 | 2.70% | 17,789,420 |
| May 7, 2026 | 8.88 | 9.05 | 8.87 | 8.90 | 8.80 | -0.11% | 10,152,100 |
| May 6, 2026 | 8.83 | 9.05 | 8.74 | 8.91 | 8.81 | 1.48% | 13,872,170 |
| Apr 30, 2026 | 8.76 | 8.80 | 8.69 | 8.78 | 8.68 | 2.21% | 10,414,200 |
| Apr 29, 2026 | 8.57 | 8.65 | 8.53 | 8.59 | 8.50 | -0.12% | 6,621,771 |
| Apr 28, 2026 | 8.58 | 8.70 | 8.55 | 8.60 | 8.51 | -0.46% | 7,279,430 |