Tianjin LVYIN Landscape and Ecology Construction Co., Ltd (SHE:002887)
China · Delayed Price · Currency is CNY 9.90
+0.21 (2.17%)
Feb 3, 2026, 1:55 PM CST
SHE:002887 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 9.68 | 9.95 | 9.55 | 9.76 | - | 0.83% | 5,482,014 |
| Jan 30, 2026 | 9.56 | 9.74 | 9.49 | 9.68 | 9.68 | 1.26% | 4,621,790 |
| Jan 29, 2026 | 9.54 | 9.75 | 9.43 | 9.56 | 9.56 | 0.31% | 4,281,640 |
| Jan 28, 2026 | 9.78 | 9.79 | 9.48 | 9.53 | 9.53 | -2.66% | 4,798,465 |
| Jan 27, 2026 | 9.81 | 9.89 | 9.54 | 9.79 | 9.79 | - | 4,206,599 |
| Jan 26, 2026 | 9.87 | 10.02 | 9.73 | 9.79 | 9.79 | -0.81% | 4,606,085 |
| Jan 23, 2026 | 9.85 | 9.89 | 9.74 | 9.87 | 9.87 | 0.30% | 3,109,180 |
| Jan 22, 2026 | 9.73 | 9.84 | 9.54 | 9.84 | 9.84 | 1.13% | 3,803,530 |
| Jan 21, 2026 | 9.77 | 9.79 | 9.52 | 9.73 | 9.73 | 0.52% | 4,342,640 |
| Jan 20, 2026 | 9.61 | 9.70 | 9.53 | 9.68 | 9.68 | 0.73% | 3,882,230 |
| Jan 19, 2026 | 9.38 | 9.62 | 9.30 | 9.61 | 9.61 | 2.13% | 4,105,245 |
| Jan 16, 2026 | 9.40 | 9.46 | 9.32 | 9.41 | 9.41 | 0.75% | 2,418,300 |
| Jan 15, 2026 | 9.30 | 9.40 | 9.22 | 9.34 | 9.34 | 0.21% | 3,110,180 |
| Jan 14, 2026 | 9.39 | 9.46 | 9.20 | 9.32 | 9.32 | -0.75% | 4,598,580 |
| Jan 13, 2026 | 9.39 | 9.46 | 9.32 | 9.39 | 9.39 | - | 3,690,730 |
| Jan 12, 2026 | 9.39 | 9.47 | 9.28 | 9.39 | 9.39 | 0.43% | 4,348,245 |
| Jan 9, 2026 | 9.42 | 9.47 | 9.25 | 9.35 | 9.35 | -0.32% | 3,586,125 |
| Jan 8, 2026 | 9.37 | 9.48 | 9.26 | 9.38 | 9.38 | 0.54% | 2,973,295 |
| Jan 7, 2026 | 9.44 | 9.47 | 9.30 | 9.33 | 9.33 | -0.74% | 2,603,400 |
| Jan 6, 2026 | 9.49 | 9.54 | 9.37 | 9.40 | 9.40 | -0.95% | 3,049,375 |
| Jan 5, 2026 | 9.40 | 9.54 | 9.33 | 9.49 | 9.49 | 1.39% | 3,611,520 |
| Dec 31, 2025 | 9.28 | 9.37 | 9.13 | 9.36 | 9.36 | 1.52% | 2,966,690 |
| Dec 30, 2025 | 9.36 | 9.39 | 9.21 | 9.22 | 9.22 | -1.71% | 2,646,460 |
| Dec 29, 2025 | 9.48 | 9.48 | 9.30 | 9.38 | 9.38 | -0.42% | 2,299,935 |
| Dec 26, 2025 | 9.50 | 9.57 | 9.40 | 9.42 | 9.42 | -0.95% | 2,585,135 |
| Dec 25, 2025 | 9.40 | 9.53 | 9.36 | 9.51 | 9.51 | 1.17% | 2,522,450 |
| Dec 24, 2025 | 9.36 | 9.48 | 9.31 | 9.40 | 9.40 | 0.75% | 2,554,590 |
| Dec 23, 2025 | 9.37 | 9.44 | 9.26 | 9.33 | 9.33 | - | 1,921,020 |
| Dec 22, 2025 | 9.37 | 9.49 | 9.30 | 9.33 | 9.33 | -0.43% | 2,226,470 |
| Dec 19, 2025 | 9.12 | 9.42 | 9.01 | 9.37 | 9.37 | 3.31% | 3,686,910 |
| Dec 18, 2025 | 8.95 | 9.14 | 8.89 | 9.07 | 9.07 | 1.57% | 2,209,450 |
| Dec 17, 2025 | 8.85 | 8.97 | 8.72 | 8.93 | 8.93 | 0.56% | 2,242,800 |
| Dec 16, 2025 | 9.04 | 9.04 | 8.85 | 8.88 | 8.88 | -1.77% | 2,700,720 |
| Dec 15, 2025 | 8.93 | 9.09 | 8.80 | 9.04 | 9.04 | 1.23% | 2,697,960 |
| Dec 12, 2025 | 9.07 | 9.18 | 8.93 | 8.93 | 8.93 | -1.43% | 3,405,800 |
| Dec 11, 2025 | 9.32 | 9.35 | 9.05 | 9.06 | 9.06 | -2.69% | 4,032,320 |
| Dec 10, 2025 | 9.40 | 9.56 | 9.29 | 9.31 | 9.31 | -1.27% | 3,043,185 |
| Dec 9, 2025 | 9.58 | 9.58 | 9.41 | 9.43 | 9.43 | -1.26% | 2,695,850 |
| Dec 8, 2025 | 9.59 | 9.70 | 9.54 | 9.55 | 9.55 | 0.10% | 2,542,370 |
| Dec 5, 2025 | 9.49 | 9.60 | 9.37 | 9.54 | 9.54 | 0.74% | 2,333,180 |
| Dec 4, 2025 | 9.58 | 9.67 | 9.36 | 9.47 | 9.47 | -1.35% | 3,353,150 |
| Dec 3, 2025 | 9.64 | 9.73 | 9.55 | 9.60 | 9.60 | -0.83% | 2,459,184 |
| Dec 2, 2025 | 9.68 | 9.74 | 9.50 | 9.68 | 9.68 | -0.41% | 3,154,550 |
| Dec 1, 2025 | 9.86 | 9.90 | 9.68 | 9.72 | 9.72 | -1.42% | 4,346,286 |
| Nov 28, 2025 | 9.47 | 9.91 | 9.42 | 9.86 | 9.86 | 3.46% | 7,314,025 |
| Nov 27, 2025 | 9.33 | 9.60 | 9.29 | 9.53 | 9.53 | 2.14% | 3,676,675 |
| Nov 26, 2025 | 9.49 | 9.54 | 9.33 | 9.33 | 9.33 | -0.74% | 3,107,400 |
| Nov 25, 2025 | 9.28 | 9.47 | 9.22 | 9.40 | 9.40 | 1.51% | 3,839,674 |
| Nov 24, 2025 | 9.25 | 9.36 | 9.06 | 9.26 | 9.26 | 1.87% | 4,807,580 |
| Nov 21, 2025 | 9.71 | 9.80 | 9.08 | 9.09 | 9.09 | -5.41% | 9,361,995 |