Guilin Layn Natural Ingredients Corp. Class A 002166
SZSE · China · Consumer Non-Durables
CNY 6.80+0.14 (+2.10%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.80 | +2.10% | CNY 6.67 | CNY 6.82 | CNY 6.65 | 8.99M |
| 2026-09-29 | CNY 6.66 | -0.75% | CNY 6.68 | CNY 6.75 | CNY 6.63 | 6.78M |
| 2026-09-28 | CNY 6.71 | +0.45% | CNY 6.68 | CNY 6.78 | CNY 6.65 | 7.74M |
| 2026-09-24 | CNY 6.68 | -1.04% | CNY 6.75 | CNY 6.80 | CNY 6.63 | 6.39M |
| 2026-09-23 | CNY 6.75 | -0.44% | CNY 6.77 | CNY 6.80 | CNY 6.71 | 5.37M |
| 2026-09-22 | CNY 6.78 | -0.59% | CNY 6.83 | CNY 6.87 | CNY 6.71 | 7.79M |
| 2026-09-21 | CNY 6.82 | +3.18% | CNY 6.61 | CNY 6.84 | CNY 6.61 | 12.93M |
| 2026-09-18 | CNY 6.61 | -0.60% | CNY 6.66 | CNY 6.74 | CNY 6.58 | 10.91M |
| 2026-09-17 | CNY 6.65 | +1.22% | CNY 6.52 | CNY 6.65 | CNY 6.50 | 7.09M |
| 2026-09-16 | CNY 6.57 | +1.23% | CNY 6.47 | CNY 6.62 | CNY 6.45 | 8.54M |
| 2026-09-15 | CNY 6.49 | -4.42% | CNY 6.78 | CNY 6.78 | CNY 6.49 | 14.52M |
| 2026-09-14 | CNY 6.79 | -0.88% | CNY 6.81 | CNY 6.87 | CNY 6.66 | 13.50M |
| 2026-09-11 | CNY 6.85 | -4.33% | CNY 7.19 | CNY 7.20 | CNY 6.78 | 20.01M |
| 2026-09-10 | CNY 7.16 | +0.14% | CNY 7.13 | CNY 7.50 | CNY 6.96 | 26.27M |
| 2026-09-09 | CNY 7.15 | -1.38% | CNY 7.14 | CNY 7.32 | CNY 7.11 | 25.28M |
| 2026-09-08 | CNY 7.25 | +5.53% | CNY 6.89 | CNY 7.33 | CNY 6.89 | 33.86M |
| 2026-09-07 | CNY 6.87 | +1.48% | CNY 6.76 | CNY 6.87 | CNY 6.76 | 7.53M |
| 2026-09-04 | CNY 6.77 | +0.15% | CNY 6.76 | CNY 6.88 | CNY 6.74 | 9.25M |
| 2026-09-03 | CNY 6.76 | -1.17% | CNY 6.85 | CNY 6.91 | CNY 6.71 | 8.11M |
| 2026-09-02 | CNY 6.84 | -1.30% | CNY 6.86 | CNY 6.89 | CNY 6.78 | 8.95M |
| 2026-09-01 | CNY 6.93 | +1.76% | CNY 6.80 | CNY 7.03 | CNY 6.78 | 13.15M |
| 2026-08-31 | CNY 6.81 | -1.59% | CNY 6.95 | CNY 6.95 | CNY 6.76 | 9.70M |
| 2026-08-28 | CNY 6.92 | +0.29% | CNY 6.88 | CNY 6.96 | CNY 6.81 | 10.02M |
| 2026-08-27 | CNY 6.90 | +1.17% | CNY 6.81 | CNY 6.91 | CNY 6.79 | 9.39M |
| 2026-08-26 | CNY 6.82 | +0.59% | CNY 6.81 | CNY 6.90 | CNY 6.78 | 8.63M |
| 2026-08-25 | CNY 6.78 | +2.73% | CNY 6.57 | CNY 6.79 | CNY 6.56 | 9.40M |
| 2026-08-24 | CNY 6.60 | -2.08% | CNY 6.72 | CNY 6.75 | CNY 6.53 | 9.55M |
| 2026-08-21 | CNY 6.74 | -2.88% | CNY 6.85 | CNY 6.88 | CNY 6.65 | 14.83M |
| 2026-08-20 | CNY 6.94 | +3.74% | CNY 6.76 | CNY 6.96 | CNY 6.76 | 17.68M |
| 2026-08-19 | CNY 6.69 | -3.32% | CNY 6.87 | CNY 6.92 | CNY 6.65 | 13.45M |
| 2026-08-18 | CNY 6.92 | +1.17% | CNY 6.85 | CNY 6.98 | CNY 6.82 | 14.15M |
| 2026-08-17 | CNY 6.84 | 0.00% | CNY 6.91 | CNY 6.92 | CNY 6.70 | 12.38M |
| 2026-08-14 | CNY 6.84 | +0.44% | CNY 6.77 | CNY 6.90 | CNY 6.69 | 10.04M |
| 2026-08-13 | CNY 6.81 | -0.29% | CNY 6.80 | CNY 6.95 | CNY 6.71 | 13.82M |
| 2026-08-12 | CNY 6.83 | +0.89% | CNY 6.75 | CNY 6.83 | CNY 6.73 | 9.54M |
| 2026-08-11 | CNY 6.77 | -1.02% | CNY 6.85 | CNY 6.89 | CNY 6.76 | 11.48M |
| 2026-08-10 | CNY 6.84 | +1.03% | CNY 6.77 | CNY 6.86 | CNY 6.72 | 14.33M |
| 2026-08-07 | CNY 6.77 | +1.35% | CNY 6.65 | CNY 6.77 | CNY 6.60 | 12.73M |
| 2026-08-06 | CNY 6.68 | -0.30% | CNY 6.69 | CNY 6.72 | CNY 6.57 | 10.21M |
| 2026-08-05 | CNY 6.70 | -0.89% | CNY 6.77 | CNY 6.78 | CNY 6.64 | 11.49M |
| 2026-08-04 | CNY 6.76 | -0.73% | CNY 6.81 | CNY 6.84 | CNY 6.69 | 10.63M |
| 2026-08-03 | CNY 6.81 | +2.41% | CNY 6.65 | CNY 6.81 | CNY 6.62 | 11.38M |
| 2026-07-31 | CNY 6.65 | +2.15% | CNY 6.44 | CNY 6.66 | CNY 6.43 | 12.19M |
| 2026-07-30 | CNY 6.51 | -1.51% | CNY 6.60 | CNY 6.68 | CNY 6.47 | 14.26M |
| 2026-07-29 | CNY 6.61 | +2.01% | CNY 6.48 | CNY 6.63 | CNY 6.45 | 17.74M |
| 2026-07-28 | CNY 6.48 | +0.47% | CNY 6.40 | CNY 6.57 | CNY 6.40 | 10.01M |
| 2026-07-27 | CNY 6.45 | +3.20% | CNY 6.25 | CNY 6.46 | CNY 6.22 | 12.62M |
| 2026-07-24 | CNY 6.25 | -3.10% | CNY 6.38 | CNY 6.48 | CNY 6.25 | 11.79M |
| 2026-07-23 | CNY 6.45 | +1.26% | CNY 6.29 | CNY 6.46 | CNY 6.26 | 12.79M |
| 2026-07-22 | CNY 6.37 | +0.31% | CNY 6.36 | CNY 6.49 | CNY 6.29 | 16.93M |
| 2026-07-21 | CNY 6.35 | -3.35% | CNY 6.56 | CNY 6.56 | CNY 6.23 | 22.76M |
| 2026-07-20 | CNY 6.57 | -2.38% | CNY 6.66 | CNY 6.76 | CNY 6.41 | 26.30M |
| 2026-07-17 | CNY 6.73 | -8.68% | CNY 7.18 | CNY 7.34 | CNY 6.65 | 38.90M |
| 2026-07-16 | CNY 7.37 | +5.89% | CNY 6.89 | CNY 7.37 | CNY 6.81 | 43.47M |
| 2026-07-15 | CNY 6.96 | +7.74% | CNY 6.60 | CNY 7.11 | CNY 6.50 | 37.73M |
| 2026-07-14 | CNY 6.46 | +2.54% | CNY 6.32 | CNY 6.47 | CNY 6.24 | 9.37M |
| 2026-07-13 | CNY 6.30 | -0.63% | CNY 6.34 | CNY 6.40 | CNY 6.23 | 8.65M |
| 2026-07-10 | CNY 6.34 | +2.26% | CNY 6.20 | CNY 6.42 | CNY 6.12 | 9.85M |
| 2026-07-09 | CNY 6.20 | -1.12% | CNY 6.25 | CNY 6.32 | CNY 6.14 | 9.09M |
| 2026-07-08 | CNY 6.27 | -0.48% | CNY 6.30 | CNY 6.43 | CNY 6.23 | 7.88M |
| 2026-07-07 | CNY 6.30 | -4.26% | CNY 6.55 | CNY 6.55 | CNY 6.29 | 9.82M |
| 2026-07-06 | CNY 6.58 | +0.30% | CNY 6.56 | CNY 6.65 | CNY 6.52 | 9.00M |
| 2026-07-03 | CNY 6.56 | +1.08% | CNY 6.56 | CNY 6.64 | CNY 6.49 | 9.12M |
| 2026-07-02 | CNY 6.49 | +1.41% | CNY 6.40 | CNY 6.57 | CNY 6.35 | 11.97M |
| 2026-07-01 | CNY 6.40 | +1.91% | CNY 6.29 | CNY 6.45 | CNY 6.19 | 10.29M |
| 2026-06-30 | CNY 6.28 | -2.33% | CNY 6.36 | CNY 6.48 | CNY 6.21 | 9.85M |
| 2026-06-29 | CNY 6.43 | +1.42% | CNY 6.37 | CNY 6.52 | CNY 6.06 | 15.46M |
| 2026-06-26 | CNY 6.34 | -1.40% | CNY 6.36 | CNY 6.46 | CNY 6.25 | 12.25M |
| 2026-06-25 | CNY 6.43 | +0.47% | CNY 6.38 | CNY 6.52 | CNY 6.17 | 19.97M |
| 2026-06-24 | CNY 6.40 | -5.88% | CNY 6.74 | CNY 6.82 | CNY 6.34 | 24.50M |
| 2026-06-23 | CNY 6.80 | -4.90% | CNY 6.84 | CNY 7.06 | CNY 6.68 | 24.73M |
| 2026-06-22 | CNY 7.15 | -0.69% | CNY 7.12 | CNY 7.19 | CNY 6.87 | 10.90M |
| 2026-06-18 | CNY 7.20 | -1.37% | CNY 7.30 | CNY 7.36 | CNY 7.18 | 7.17M |
| 2026-06-17 | CNY 7.30 | -0.68% | CNY 7.35 | CNY 7.41 | CNY 7.21 | 7.49M |
| 2026-06-16 | CNY 7.35 | -1.74% | CNY 7.43 | CNY 7.45 | CNY 7.29 | 7.18M |
| 2026-06-15 | CNY 7.48 | 0.00% | CNY 7.49 | CNY 7.58 | CNY 7.40 | 6.09M |
| 2026-06-12 | CNY 7.48 | +1.22% | CNY 7.44 | CNY 7.51 | CNY 7.34 | 6.23M |
| 2026-06-11 | CNY 7.39 | -0.40% | CNY 7.40 | CNY 7.45 | CNY 7.27 | 5.51M |
| 2026-06-10 | CNY 7.42 | -0.93% | CNY 7.49 | CNY 7.52 | CNY 7.29 | 6.12M |
| 2026-06-09 | CNY 7.49 | -0.13% | CNY 7.55 | CNY 7.61 | CNY 7.37 | 5.44M |
| 2026-06-08 | CNY 7.50 | -2.60% | CNY 7.60 | CNY 7.73 | CNY 7.37 | 7.24M |
| 2026-06-05 | CNY 7.70 | 0.00% | CNY 7.69 | CNY 7.78 | CNY 7.60 | 6.21M |
| 2026-06-04 | CNY 7.70 | -1.91% | CNY 7.82 | CNY 7.89 | CNY 7.61 | 7.99M |
| 2026-06-03 | CNY 7.85 | -3.09% | CNY 8.10 | CNY 8.11 | CNY 7.80 | 10.87M |
| 2026-06-02 | CNY 8.10 | -2.06% | CNY 8.28 | CNY 8.29 | CNY 8.04 | 6.75M |
| 2026-06-01 | CNY 8.27 | -0.24% | CNY 8.26 | CNY 8.34 | CNY 8.23 | 8.65M |
| 2026-05-29 | CNY 8.29 | -1.66% | CNY 8.48 | CNY 8.49 | CNY 8.26 | 7.85M |
| 2026-05-28 | CNY 8.43 | -0.12% | CNY 8.40 | CNY 8.51 | CNY 8.31 | 5.56M |
| 2026-05-27 | CNY 8.44 | -1.52% | CNY 8.61 | CNY 8.61 | CNY 8.32 | 8.81M |
| 2026-05-26 | CNY 8.57 | -2.50% | CNY 8.78 | CNY 8.82 | CNY 8.49 | 9.76M |