Tianjin LVYIN Landscape and Ecology Construction Co., Ltd (SHE:002887)
China · Delayed Price · Currency is CNY 8.73
-0.11 (-1.24%)
Sep 30, 2026, 3:04 PM CST
SHE:002887 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 9.02 | 9.65 | 8.91 | 9.46 | 9.46 | 4.53% | 5,729,890 |
| Aug 24, 2026 | 9.20 | 9.34 | 8.92 | 9.05 | 9.05 | -1.84% | 4,862,600 |
| Aug 21, 2026 | 9.21 | 9.30 | 8.89 | 9.22 | 9.22 | -0.75% | 6,671,796 |
| Aug 20, 2026 | 9.86 | 9.98 | 9.26 | 9.29 | 9.29 | -6.54% | 11,566,180 |
| Aug 19, 2026 | 10.63 | 10.64 | 9.87 | 9.94 | 9.94 | -7.10% | 6,092,150 |
| Aug 18, 2026 | 10.83 | 10.97 | 10.57 | 10.70 | 10.70 | -1.56% | 4,674,600 |
| Aug 17, 2026 | 10.16 | 10.93 | 10.00 | 10.87 | 10.87 | 6.57% | 7,022,100 |
| Aug 14, 2026 | 10.60 | 10.67 | 10.12 | 10.20 | 10.20 | -3.86% | 4,977,400 |
| Aug 13, 2026 | 10.76 | 10.76 | 10.46 | 10.61 | 10.61 | -1.39% | 6,696,876 |
| Aug 12, 2026 | 10.66 | 10.79 | 10.37 | 10.76 | 10.76 | 1.99% | 10,045,441 |
| Aug 11, 2026 | 10.99 | 11.01 | 10.53 | 10.55 | 10.55 | -4.09% | 6,059,690 |
| Aug 10, 2026 | 10.64 | 11.00 | 10.45 | 11.00 | 11.00 | 3.29% | 5,661,990 |
| Aug 7, 2026 | 10.76 | 10.87 | 10.36 | 10.65 | 10.65 | -1.02% | 6,985,300 |
| Aug 6, 2026 | 10.17 | 11.19 | 10.12 | 10.76 | 10.76 | 5.18% | 10,926,025 |
| Aug 5, 2026 | 9.85 | 10.62 | 9.85 | 10.23 | 10.23 | 3.96% | 8,682,068 |
| Aug 4, 2026 | 9.56 | 10.26 | 9.56 | 9.84 | 9.84 | 2.93% | 6,761,650 |
| Aug 3, 2026 | 9.53 | 9.62 | 9.43 | 9.56 | 9.56 | 1.16% | 2,785,090 |
| Jul 31, 2026 | 9.40 | 9.60 | 9.40 | 9.45 | 9.45 | 1.94% | 2,973,650 |
| Jul 30, 2026 | 9.63 | 9.83 | 9.11 | 9.27 | 9.27 | -4.24% | 4,523,300 |
| Jul 29, 2026 | 9.63 | 9.78 | 9.41 | 9.68 | 9.68 | 1.68% | 3,724,400 |
| Jul 28, 2026 | 9.72 | 9.95 | 9.46 | 9.52 | 9.52 | -2.36% | 3,026,300 |
| Jul 27, 2026 | 9.57 | 9.95 | 9.46 | 9.75 | 9.75 | 1.88% | 2,687,700 |
| Jul 24, 2026 | 9.90 | 9.90 | 9.55 | 9.57 | 9.57 | -3.33% | 2,578,600 |
| Jul 23, 2026 | 9.40 | 9.95 | 9.40 | 9.90 | 9.90 | 2.80% | 3,999,720 |
| Jul 22, 2026 | 9.35 | 10.04 | 9.35 | 9.63 | 9.63 | -2.83% | 6,651,130 |
| Jul 21, 2026 | 9.97 | 10.32 | 8.82 | 9.91 | 9.91 | 1.12% | 17,915,666 |