Tianjin LVYIN Landscape and Ecology Construction Co., Ltd (SHE:002887)
China
· Delayed Price · Currency is CNY 13.42
+0.26 (1.98%)
Apr 30, 2026, 1:55 PM CST
SHE:002887 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 12.57 | 13.73 | 12.57 | 13.31 | - | 1.14% | 7,340,296 |
| Apr 29, 2026 | 12.80 | 13.50 | 12.79 | 13.16 | 13.16 | 4.03% | 8,586,180 |
| Apr 28, 2026 | 13.04 | 13.04 | 12.58 | 12.65 | 12.65 | -1.63% | 4,422,775 |
| Apr 27, 2026 | 12.83 | 13.09 | 12.50 | 12.86 | 12.86 | - | 6,880,990 |
| Apr 24, 2026 | 12.57 | 12.98 | 12.40 | 12.86 | 12.86 | 1.50% | 6,966,280 |
| Apr 23, 2026 | 12.83 | 13.19 | 12.63 | 12.67 | 12.67 | -1.71% | 7,068,030 |
| Apr 22, 2026 | 12.38 | 13.26 | 12.18 | 12.89 | 12.89 | 3.70% | 11,835,040 |
| Apr 21, 2026 | 11.62 | 12.77 | 11.54 | 12.43 | 12.43 | 5.88% | 14,256,240 |
| Apr 20, 2026 | 11.25 | 12.00 | 11.17 | 11.74 | 11.74 | 4.92% | 8,983,300 |
| Apr 17, 2026 | 11.42 | 11.45 | 11.02 | 11.19 | 11.19 | -2.01% | 3,922,375 |
| Apr 16, 2026 | 11.27 | 11.45 | 11.10 | 11.42 | 11.42 | 1.42% | 2,714,610 |
| Apr 15, 2026 | 11.35 | 11.41 | 11.20 | 11.26 | 11.26 | -1.05% | 2,088,000 |
| Apr 14, 2026 | 11.49 | 11.56 | 11.22 | 11.38 | 11.38 | -0.78% | 4,181,960 |
| Apr 13, 2026 | 11.46 | 11.68 | 11.35 | 11.47 | 11.47 | -0.43% | 4,026,400 |
| Apr 10, 2026 | 11.47 | 11.85 | 11.46 | 11.52 | 11.52 | 0.61% | 4,817,500 |
| Apr 9, 2026 | 11.23 | 11.57 | 11.10 | 11.45 | 11.45 | 0.97% | 6,393,740 |
| Apr 8, 2026 | 11.24 | 11.38 | 10.90 | 11.34 | 11.34 | 1.70% | 6,541,780 |
| Apr 7, 2026 | 10.86 | 11.15 | 10.38 | 11.15 | 11.15 | 5.99% | 7,908,820 |
| Apr 3, 2026 | 11.10 | 11.17 | 10.42 | 10.52 | 10.52 | -5.31% | 5,022,570 |
| Apr 2, 2026 | 11.15 | 11.47 | 11.00 | 11.11 | 11.11 | -1.16% | 4,173,810 |
| Apr 1, 2026 | 11.76 | 11.80 | 11.14 | 11.24 | 11.24 | -2.68% | 5,987,420 |
| Mar 31, 2026 | 11.61 | 11.87 | 11.48 | 11.55 | 11.55 | -0.60% | 6,513,730 |
| Mar 30, 2026 | 11.37 | 11.77 | 11.12 | 11.62 | 11.62 | 1.75% | 7,400,330 |
| Mar 27, 2026 | 11.41 | 11.61 | 11.23 | 11.42 | 11.42 | -0.61% | 8,065,310 |
| Mar 26, 2026 | 12.37 | 12.39 | 11.42 | 11.49 | 11.49 | -5.35% | 13,372,240 |
| Mar 25, 2026 | 11.63 | 12.38 | 11.38 | 12.14 | 12.14 | 7.43% | 18,063,480 |
| Mar 24, 2026 | 10.51 | 11.30 | 10.38 | 11.30 | 11.30 | 10.03% | 8,484,324 |
| Mar 23, 2026 | 10.84 | 10.93 | 10.17 | 10.27 | 10.27 | -5.26% | 6,854,650 |
| Mar 20, 2026 | 11.21 | 11.30 | 10.82 | 10.84 | 10.84 | -3.04% | 4,859,745 |
| Mar 19, 2026 | 11.48 | 11.48 | 11.10 | 11.18 | 11.18 | -2.36% | 4,596,595 |
| Mar 18, 2026 | 11.44 | 11.55 | 11.30 | 11.45 | 11.45 | 0.62% | 4,620,500 |
| Mar 17, 2026 | 11.91 | 11.91 | 11.38 | 11.38 | 11.38 | -3.48% | 4,461,075 |
| Mar 16, 2026 | 11.95 | 12.04 | 11.74 | 11.79 | 11.79 | -1.42% | 5,049,744 |
| Mar 13, 2026 | 11.91 | 12.45 | 11.75 | 11.96 | 11.96 | 0.08% | 7,213,485 |
| Mar 12, 2026 | 12.16 | 12.37 | 11.86 | 11.95 | 11.95 | -1.89% | 6,260,310 |
| Mar 11, 2026 | 11.85 | 12.27 | 11.66 | 12.18 | 12.18 | 2.78% | 9,842,405 |
| Mar 10, 2026 | 11.65 | 11.88 | 11.61 | 11.85 | 11.85 | 1.80% | 4,065,000 |
| Mar 9, 2026 | 11.42 | 11.74 | 11.21 | 11.64 | 11.64 | 0.95% | 4,830,250 |
| Mar 6, 2026 | 11.31 | 11.55 | 11.27 | 11.53 | 11.53 | 1.77% | 3,484,030 |
| Mar 5, 2026 | 11.56 | 11.65 | 11.27 | 11.33 | 11.33 | - | 4,408,350 |
| Mar 4, 2026 | 11.19 | 11.58 | 10.98 | 11.33 | 11.33 | 0.18% | 8,065,220 |
| Mar 3, 2026 | 11.45 | 11.90 | 11.27 | 11.31 | 11.31 | -1.22% | 10,596,680 |
| Mar 2, 2026 | 11.59 | 11.96 | 11.21 | 11.45 | 11.45 | -3.94% | 11,379,680 |
| Feb 27, 2026 | 11.61 | 11.94 | 11.50 | 11.92 | 11.92 | 1.53% | 7,068,615 |
| Feb 26, 2026 | 11.40 | 11.76 | 11.15 | 11.74 | 11.74 | 2.98% | 10,820,630 |
| Feb 25, 2026 | 11.06 | 11.58 | 10.82 | 11.40 | 11.40 | 3.26% | 12,314,540 |
| Feb 24, 2026 | 11.08 | 11.31 | 11.03 | 11.04 | 11.04 | 0.27% | 6,787,610 |
| Feb 13, 2026 | 11.15 | 11.40 | 10.98 | 11.01 | 11.01 | -2.05% | 8,481,825 |
| Feb 12, 2026 | 11.18 | 11.35 | 10.90 | 11.24 | 11.24 | 0.90% | 11,522,920 |
| Feb 11, 2026 | 10.68 | 11.22 | 10.62 | 11.14 | 11.14 | 3.82% | 14,658,350 |
| Feb 10, 2026 | 10.59 | 10.80 | 10.42 | 10.73 | 10.73 | 0.94% | 11,248,850 |
| Feb 9, 2026 | 10.50 | 10.75 | 10.32 | 10.63 | 10.63 | 1.63% | 13,639,645 |
| Feb 6, 2026 | 10.19 | 10.68 | 10.03 | 10.46 | 10.46 | 2.65% | 18,507,980 |
| Feb 5, 2026 | 10.00 | 10.33 | 9.85 | 10.19 | 10.19 | 2.52% | 11,518,930 |
| Feb 4, 2026 | 9.93 | 10.01 | 9.85 | 9.94 | 9.94 | - | 5,898,300 |
| Feb 3, 2026 | 9.81 | 10.03 | 9.72 | 9.94 | 9.94 | 2.58% | 7,240,010 |
| Feb 2, 2026 | 9.68 | 9.95 | 9.55 | 9.69 | 9.69 | 0.10% | 6,244,114 |
| 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 |