China Resources Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	35.12	35.92	34.70	35.68	-	0.51%	20,262,495
Jun 9, 2026	35.38	35.70	34.44	35.50	35.50	0.34%	27,803,329
Jun 8, 2026	34.86	36.18	34.56	35.38	35.38	-1.50%	27,881,008
Jun 5, 2026	35.50	36.68	35.50	35.92	35.92	-0.17%	27,091,305
Jun 4, 2026	35.98	36.46	35.54	35.98	35.98	-	24,765,760
Jun 3, 2026	36.58	36.58	35.34	35.98	35.98	-0.50%	17,151,962
Jun 2, 2026	36.42	37.12	36.08	36.16	36.16	-0.71%	26,124,350
Jun 1, 2026	35.06	36.88	34.84	36.42	36.42	3.11%	32,762,529
May 29, 2026	34.48	36.18	34.12	35.32	35.32	2.44%	61,123,450
May 28, 2026	34.36	34.98	33.60	34.48	34.48	-1.03%	38,222,060
May 27, 2026	35.22	35.22	33.58	34.84	34.84	-1.25%	40,134,816
May 26, 2026	34.88	35.76	34.54	35.28	35.28	1.09%	21,446,840
May 22, 2026	35.74	35.74	34.80	34.90	34.90	-0.57%	25,551,102
May 21, 2026	34.68	35.46	34.46	35.10	35.10	0.69%	21,973,950
May 20, 2026	35.18	35.18	34.44	34.86	34.86	-1.36%	22,079,002
May 19, 2026	35.92	36.34	34.94	35.34	35.34	-1.61%	30,467,370
May 18, 2026	37.20	37.58	35.18	35.92	35.92	-4.67%	44,424,816
May 15, 2026	37.62	37.92	37.10	37.68	37.68	0.16%	27,366,004
May 14, 2026	38.66	38.72	37.10	37.62	37.62	-1.52%	30,500,640
May 13, 2026	37.82	38.40	37.60	38.20	38.20	0.21%	20,340,230
May 12, 2026	38.60	39.88	37.76	38.12	38.12	-0.73%	55,925,960
May 11, 2026	36.76	38.68	36.22	38.40	38.40	4.46%	56,508,990
May 8, 2026	35.50	36.90	35.20	36.76	36.76	3.55%	46,490,290
May 7, 2026	35.70	35.98	35.20	35.50	35.50	0.45%	31,646,700
May 6, 2026	33.40	35.74	33.40	35.34	35.34	6.70%	40,973,810
May 5, 2026	33.02	33.16	32.54	33.12	33.12	0.24%	6,045,430
May 4, 2026	32.98	33.54	32.84	33.04	33.04	1.66%	11,997,020
Apr 30, 2026	32.86	33.24	32.38	32.50	32.50	-1.40%	25,032,640
Apr 29, 2026	31.30	32.98	31.16	32.96	32.96	6.53%	28,844,790
Apr 28, 2026	31.34	31.52	30.78	30.94	30.94	-1.40%	8,731,623
Apr 27, 2026	32.10	32.40	31.06	31.38	31.38	-2.55%	15,255,020
Apr 24, 2026	32.20	32.30	31.74	32.20	32.20	-0.19%	12,270,240
Apr 23, 2026	32.50	32.50	31.74	32.26	32.26	-0.74%	16,103,300
Apr 22, 2026	31.92	32.54	31.54	32.50	32.50	1.82%	18,021,470
Apr 21, 2026	31.90	32.02	31.50	31.92	31.92	1.66%	10,653,000
Apr 20, 2026	31.42	31.48	30.84	31.40	31.40	0.19%	15,096,320
Apr 17, 2026	31.16	32.00	31.02	31.34	31.34	0.32%	23,158,300
Apr 16, 2026	30.68	31.28	30.66	31.24	31.24	1.83%	14,175,310
Apr 15, 2026	31.06	31.42	30.62	30.68	30.68	-0.90%	16,377,450
Apr 14, 2026	29.54	31.16	29.54	30.96	30.96	5.02%	22,038,670
Apr 13, 2026	29.12	29.62	29.02	29.48	29.48	0.20%	10,929,770
Apr 10, 2026	29.46	29.96	29.32	29.42	29.42	0.14%	15,861,840
Apr 9, 2026	29.14	29.50	28.64	29.38	29.38	-0.27%	16,401,310
Apr 8, 2026	29.72	29.90	29.06	29.46	29.46	2.58%	15,956,340
Apr 2, 2026	29.02	29.16	28.50	28.72	28.72	-1.51%	9,010,738
Apr 1, 2026	28.98	29.56	28.76	29.16	29.16	1.82%	14,538,090
Mar 31, 2026	28.02	29.30	28.02	28.64	28.64	1.78%	19,159,120
Mar 30, 2026	27.90	28.60	27.74	28.14	28.14	0.86%	14,204,270
Mar 27, 2026	27.92	28.08	27.74	27.90	27.90	-0.21%	13,090,490
Mar 26, 2026	28.80	29.00	27.84	27.96	27.96	-2.92%	15,789,370