Skip to main content
Guilin Layn Natural Ingredients Corp. (SHE:002166)
China flag China · Delayed Price · Currency is CNY
8.59
-0.01 (-0.12%)
Apr 29, 2026, 3:04 PM CST

SHE:002166 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.768.768.538.65-0.58%3,065,500
Apr 28, 20268.588.708.558.608.60-0.46%7,279,430
Apr 27, 20268.588.678.488.648.64-0.12%8,535,499
Apr 24, 20268.768.808.588.658.65-1.70%9,972,606
Apr 23, 20269.239.308.658.808.801.03%17,431,900
Apr 22, 20268.768.778.628.718.71-0.57%7,258,056
Apr 21, 20268.938.948.728.768.76-1.79%8,201,300
Apr 20, 20268.868.938.838.928.920.22%5,659,640
Apr 17, 20269.009.088.878.908.90-1.33%8,549,560
Apr 16, 20269.029.058.919.029.02-0.11%8,549,460
Apr 15, 20269.009.108.889.039.030.67%10,530,110
Apr 14, 20268.979.038.868.978.970.22%8,221,358
Apr 13, 20269.109.138.838.958.95-1.97%12,691,115
Apr 10, 20269.149.269.109.139.130.11%11,650,710
Apr 9, 20269.169.319.099.129.12-0.87%12,253,370
Apr 8, 20269.249.339.149.209.200.77%15,051,270
Apr 7, 20269.049.249.019.139.131.00%11,074,420
Apr 3, 20269.409.409.029.049.04-3.83%14,793,350
Apr 2, 20269.359.609.359.409.400.64%21,635,190
Apr 1, 20269.299.489.259.349.340.21%18,310,280
Mar 31, 20269.109.489.109.329.324.48%28,319,171
Mar 30, 20268.778.928.678.928.921.48%8,293,858
Mar 27, 20268.518.858.488.798.792.21%10,211,780
Mar 26, 20268.588.818.508.608.600.23%10,027,020
Mar 25, 20268.538.648.478.588.580.70%8,196,176
Mar 24, 20268.358.538.238.528.523.90%13,474,850
Mar 23, 20268.888.898.168.208.20-8.17%28,336,270
Mar 20, 20269.089.218.898.938.93-1.65%8,420,980
Mar 19, 20269.199.319.059.089.08-2.16%7,940,130
Mar 18, 20269.339.359.169.289.28-0.11%9,115,580
Mar 17, 20269.439.599.259.299.29-1.48%10,832,160
Mar 16, 20269.439.479.309.439.430.32%10,241,930
Mar 13, 20269.469.529.369.409.40-0.63%9,629,323
Mar 12, 20269.399.569.319.469.460.96%14,180,770
Mar 11, 20269.309.419.269.379.370.43%11,876,944
Mar 10, 20268.969.508.969.339.334.13%21,842,160
Mar 9, 20268.889.108.808.968.96-8,579,058
Mar 6, 20268.808.978.798.968.961.36%6,959,269
Mar 5, 20268.768.898.698.848.841.73%9,599,324
Mar 4, 20268.628.768.578.698.69-0.23%10,898,830
Mar 3, 20268.949.088.678.718.71-2.57%13,681,345
Mar 2, 20269.069.098.888.948.94-2.83%15,526,790
Feb 27, 20269.249.379.179.209.20-0.86%9,847,480
Feb 26, 20269.089.369.039.289.282.32%19,361,010
Feb 25, 20269.039.209.009.079.070.89%9,326,760
Feb 24, 20268.899.048.898.998.991.81%8,854,503
Feb 13, 20268.908.958.828.838.83-1.12%9,251,845
Feb 12, 20269.049.118.928.938.93-1.43%9,570,660
Feb 11, 20269.079.148.989.069.06-0.55%9,054,470
Feb 10, 20269.279.289.059.119.11-1.73%13,718,740
Feb 9, 20269.279.329.159.279.270.11%13,537,039
Feb 6, 20269.389.509.229.269.26-0.32%15,785,930
Feb 5, 20269.199.439.159.299.291.09%17,290,230
Feb 4, 20269.099.209.049.199.190.99%10,570,930
Feb 3, 20269.169.179.009.109.100.55%12,395,080
Feb 2, 20269.229.299.019.059.05-1.74%16,569,903
Jan 30, 20269.259.369.149.219.21-0.97%14,303,389
Jan 29, 20269.509.619.269.309.30-2.52%22,927,670
Jan 28, 20269.439.849.439.549.540.32%31,941,550
Jan 27, 20269.519.649.329.519.51-3.74%51,990,740
Jan 26, 20269.099.979.079.889.889.05%64,048,830
Jan 23, 20268.999.068.949.069.060.67%10,749,960
Jan 22, 20268.919.018.909.009.000.56%7,708,978
Jan 21, 20268.899.038.828.958.950.22%9,062,665
Jan 20, 20269.029.078.918.938.93-1.11%11,109,060
Jan 19, 20269.099.119.019.039.03-0.66%9,723,958
Jan 16, 20269.079.108.859.099.091.34%15,321,390
Jan 15, 20269.119.148.938.978.97-1.21%12,948,250
Jan 14, 20269.119.138.919.089.08-1.52%29,215,260
Jan 13, 20268.719.428.669.229.225.73%44,718,360
Jan 12, 20268.708.798.568.728.720.81%20,904,180
Jan 9, 20268.438.668.438.658.652.25%19,690,290
Jan 8, 20268.408.498.398.468.460.36%13,784,640
Jan 7, 20268.558.568.418.438.43-1.63%15,737,620
Jan 6, 20268.588.638.528.578.57-0.12%15,251,410
Jan 5, 20268.468.628.388.588.581.54%14,797,370
Dec 31, 20258.618.658.458.458.45-1.52%16,016,780
Dec 30, 20258.718.738.558.588.58-1.94%22,358,950
Dec 29, 20259.169.168.748.758.75-4.48%35,052,040
Dec 26, 20259.109.258.939.169.16-2.86%42,577,157
Dec 25, 202510.5210.529.119.439.43-1.46%85,448,050
Dec 24, 20259.579.579.579.579.5710.00%10,693,570
Dec 9, 20258.908.958.608.708.70-2.36%22,906,753
Dec 8, 20258.809.138.728.918.911.71%33,033,000
Dec 5, 20258.749.058.718.768.760.57%23,717,110
Dec 4, 20258.788.858.588.718.710.35%15,808,820
Dec 3, 20258.728.958.598.688.680.93%25,526,520
Dec 2, 20258.568.728.548.608.60-0.23%23,112,490
Dec 1, 20258.188.908.128.628.626.42%44,270,890
Nov 28, 20258.088.117.978.108.100.50%5,752,620
Nov 27, 20258.028.107.988.068.060.50%5,446,753
Nov 26, 20258.058.227.998.028.02-0.62%9,399,849
Nov 25, 20258.018.147.948.078.071.25%8,033,080
Nov 24, 20257.888.027.877.977.972.31%8,771,470
Nov 21, 20258.048.077.737.797.79-3.35%11,590,370
Nov 20, 20258.138.178.028.068.06-0.62%6,680,300
Nov 19, 20258.248.288.058.118.11-2.05%9,914,954
Nov 18, 20258.348.438.238.288.28-0.96%9,132,940
Nov 17, 20258.338.408.268.368.360.72%7,561,340
Nov 14, 20258.288.448.278.308.30-0.36%9,445,500