Tianjin LVYIN Landscape and Ecology Construction Co., Ltd (SHE:002887)
China · Delayed Price · Currency is CNY 8.02
+0.12 (1.52%)
Nov 11, 2026, 3:04 PM CST
SHE:002887 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.97 | 8.05 | 7.89 | 8.02 | 8.02 | 1.52% | 2,699,600 |
| Nov 10, 2026 | 7.87 | 7.93 | 7.81 | 7.90 | 7.90 | 1.15% | 1,775,900 |
| Nov 9, 2026 | 7.97 | 8.02 | 7.80 | 7.81 | 7.81 | -0.89% | 3,023,440 |
| Nov 6, 2026 | 7.75 | 7.99 | 7.73 | 7.88 | 7.88 | -1.38% | 3,333,300 |
| Nov 5, 2026 | 7.71 | 7.99 | 7.63 | 7.99 | 7.99 | 3.63% | 4,494,344 |
| Nov 4, 2026 | 8.00 | 8.00 | 7.44 | 7.71 | 7.71 | 0.65% | 5,304,789 |
| Nov 3, 2026 | 7.71 | 7.86 | 7.57 | 7.66 | 7.66 | -1.03% | 3,011,100 |
| Nov 2, 2026 | 7.61 | 7.79 | 7.35 | 7.74 | 7.74 | 2.11% | 5,884,800 |
| Oct 30, 2026 | 7.66 | 7.98 | 7.52 | 7.58 | 7.58 | -2.82% | 3,653,370 |
| Oct 29, 2026 | 7.88 | 8.02 | 7.78 | 7.80 | 7.80 | -1.27% | 2,787,000 |
| Oct 28, 2026 | 7.84 | 7.95 | 7.74 | 7.90 | 7.90 | 0.89% | 2,741,870 |
| Oct 27, 2026 | 8.12 | 8.15 | 7.82 | 7.83 | 7.83 | -2.85% | 3,632,090 |
| Oct 26, 2026 | 7.97 | 8.10 | 7.80 | 8.06 | 8.06 | 1.38% | 4,329,500 |
| Oct 23, 2026 | 7.72 | 7.99 | 7.36 | 7.95 | 7.95 | 1.53% | 6,065,940 |
| Oct 22, 2026 | 8.03 | 8.05 | 7.82 | 7.83 | 7.83 | -2.00% | 3,219,785 |
| Oct 21, 2026 | 8.08 | 8.14 | 7.99 | 7.99 | 7.99 | -0.75% | 2,109,900 |
| Oct 20, 2026 | 7.98 | 8.09 | 7.88 | 8.05 | 8.05 | 1.00% | 3,941,820 |
| Oct 19, 2026 | 8.15 | 8.15 | 7.85 | 7.97 | 7.97 | -1.73% | 3,208,200 |
| Oct 16, 2026 | 8.15 | 8.34 | 8.07 | 8.11 | 8.11 | 0.25% | 2,972,725 |
| Oct 15, 2026 | 8.18 | 8.19 | 8.02 | 8.09 | 8.09 | -2.41% | 3,431,700 |
| Oct 14, 2026 | 8.53 | 8.65 | 8.27 | 8.29 | 8.29 | -3.15% | 4,274,300 |
| Oct 13, 2026 | 8.42 | 8.63 | 8.19 | 8.56 | 8.56 | 0.94% | 4,031,580 |
| Oct 12, 2026 | 8.60 | 8.67 | 8.45 | 8.48 | 8.48 | -2.08% | 2,799,700 |
| Oct 9, 2026 | 8.67 | 8.70 | 8.37 | 8.66 | 8.66 | -0.23% | 4,852,200 |
| Oct 8, 2026 | 8.77 | 8.93 | 8.62 | 8.68 | 8.68 | -0.57% | 6,119,700 |
| Sep 30, 2026 | 9.02 | 9.45 | 8.54 | 8.73 | 8.73 | -1.24% | 9,747,410 |
| Sep 29, 2026 | 9.46 | 9.47 | 8.82 | 8.84 | 8.84 | -6.65% | 10,796,870 |
| Sep 28, 2026 | 9.28 | 10.04 | 9.28 | 9.47 | 9.47 | 3.61% | 13,487,490 |
| Sep 24, 2026 | 9.10 | 9.20 | 8.98 | 9.14 | 9.14 | 0.99% | 3,816,236 |
| Sep 23, 2026 | 9.02 | 9.33 | 8.94 | 9.05 | 9.05 | -0.11% | 4,326,400 |
| Sep 22, 2026 | 9.19 | 9.24 | 9.01 | 9.06 | 9.06 | -1.31% | 4,991,126 |
| Sep 21, 2026 | 9.11 | 9.18 | 9.04 | 9.18 | 9.18 | 0.99% | 2,327,770 |
| Sep 18, 2026 | 8.99 | 9.11 | 8.92 | 9.09 | 9.09 | 1.11% | 2,748,629 |
| Sep 17, 2026 | 8.85 | 9.04 | 8.80 | 8.99 | 8.99 | 0.90% | 3,067,729 |
| Sep 16, 2026 | 8.94 | 9.03 | 8.83 | 8.91 | 8.91 | -0.22% | 2,309,415 |
| Sep 15, 2026 | 9.05 | 9.13 | 8.92 | 8.93 | 8.93 | -1.22% | 3,019,500 |
| Sep 14, 2026 | 9.05 | 9.19 | 8.96 | 9.04 | 9.04 | -0.11% | 2,936,200 |
| Sep 11, 2026 | 9.42 | 9.42 | 9.00 | 9.05 | 9.05 | -3.93% | 4,269,500 |
| Sep 10, 2026 | 9.45 | 9.57 | 9.27 | 9.42 | 9.42 | -1.36% | 2,875,175 |
| Sep 9, 2026 | 9.56 | 9.64 | 9.43 | 9.55 | 9.55 | -0.10% | 2,777,011 |
| Sep 8, 2026 | 9.49 | 9.59 | 9.39 | 9.56 | 9.56 | 1.92% | 3,494,336 |
| Sep 7, 2026 | 9.28 | 9.74 | 9.22 | 9.38 | 9.38 | 1.08% | 6,365,099 |
| Sep 4, 2026 | 9.50 | 9.60 | 9.25 | 9.28 | 9.28 | -1.80% | 5,034,700 |
| Sep 3, 2026 | 9.74 | 9.74 | 9.40 | 9.45 | 9.45 | -2.88% | 6,143,099 |
| Sep 2, 2026 | 9.73 | 10.19 | 9.53 | 9.73 | 9.73 | -0.31% | 7,304,875 |
| Sep 1, 2026 | 9.87 | 10.08 | 9.74 | 9.76 | 9.76 | -1.21% | 4,255,500 |
| Aug 31, 2026 | 9.50 | 9.98 | 9.36 | 9.88 | 9.88 | 3.89% | 4,836,690 |
| Aug 28, 2026 | 9.71 | 9.83 | 9.50 | 9.51 | 9.51 | -2.06% | 3,667,900 |
| Aug 27, 2026 | 9.48 | 9.87 | 9.48 | 9.71 | 9.71 | 1.89% | 6,897,300 |
| Aug 26, 2026 | 9.43 | 9.66 | 9.36 | 9.53 | 9.53 | 0.74% | 4,072,065 |