China Resources Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	33.72	34.52	33.66	34.12	-	-1.04%	1,723,500
Jul 20, 2026	33.72	34.48	33.14	34.48	34.48	2.25%	20,187,134
Jul 17, 2026	34.62	34.92	32.54	33.72	33.72	-2.60%	53,768,679
Jul 16, 2026	33.92	35.06	33.80	34.62	34.62	2.91%	18,770,202
Jul 15, 2026	33.12	33.92	33.04	33.64	33.64	0.60%	19,760,439
Jul 14, 2026	32.06	33.48	31.94	33.44	33.44	2.26%	16,122,830
Jul 13, 2026	32.60	32.98	32.30	32.70	32.70	1.62%	16,043,120
Jul 10, 2026	32.02	32.62	31.46	32.18	32.18	1.71%	13,557,243
Jul 9, 2026	32.00	32.08	31.40	31.64	31.64	-2.04%	16,986,090
Jul 8, 2026	31.50	32.38	31.50	32.30	32.30	2.54%	14,221,025
Jul 7, 2026	32.00	32.24	31.24	31.50	31.50	-1.99%	14,653,250
Jul 6, 2026	31.12	32.50	31.02	32.14	32.14	3.28%	17,754,377
Jul 3, 2026	31.14	31.88	30.48	31.12	31.12	0.19%	14,745,040
Jul 2, 2026	30.32	31.54	30.18	31.06	31.06	3.53%	26,677,240
Jun 30, 2026	30.50	30.54	29.62	30.00	30.00	-1.77%	17,848,889
Jun 29, 2026	30.28	31.10	29.84	30.54	30.54	1.26%	17,338,393
Jun 26, 2026	30.22	30.80	29.68	30.16	30.16	-0.26%	17,897,730
Jun 25, 2026	30.88	31.10	29.30	30.24	30.24	-1.82%	38,607,851
Jun 24, 2026	30.76	31.04	30.48	30.80	30.80	1.25%	17,314,559
Jun 23, 2026	31.18	31.46	30.02	30.42	30.42	-2.44%	22,941,081
Jun 22, 2026	31.94	32.08	30.32	31.18	31.18	-2.81%	45,863,270
Jun 18, 2026	34.20	34.20	31.76	32.08	32.08	-7.34%	72,357,270
Jun 17, 2026	35.14	35.66	34.26	34.62	34.62	-1.48%	35,965,960
Jun 16, 2026	35.92	36.44	34.82	35.14	35.14	-2.61%	39,899,870
Jun 15, 2026	36.60	36.98	35.14	36.08	36.08	-0.25%	30,049,240
Jun 12, 2026	37.26	37.88	36.74	37.28	36.17	1.08%	32,207,450
Jun 11, 2026	36.00	37.74	36.00	36.88	35.78	2.50%	47,023,760
Jun 10, 2026	35.12	36.12	34.70	35.98	34.91	1.35%	30,065,250
Jun 9, 2026	35.38	35.70	34.44	35.50	34.44	0.34%	27,803,329
Jun 8, 2026	34.86	36.18	34.56	35.38	34.33	-1.50%	27,881,008
Jun 5, 2026	35.50	36.68	35.50	35.92	34.85	-0.17%	27,091,300
Jun 4, 2026	35.98	36.46	35.54	35.98	34.91	-	24,765,760
Jun 3, 2026	36.58	36.58	35.34	35.98	34.91	-0.50%	17,151,960
Jun 2, 2026	36.42	37.12	36.08	36.16	35.08	-0.71%	26,124,350
Jun 1, 2026	35.06	36.88	34.84	36.42	35.34	3.11%	32,762,520
May 29, 2026	34.48	36.18	34.12	35.32	34.27	2.44%	61,123,450
May 28, 2026	34.36	34.98	33.60	34.48	33.45	-1.03%	38,222,060
May 27, 2026	35.22	35.22	33.58	34.84	33.80	-1.25%	40,134,810
May 26, 2026	34.88	35.76	34.54	35.28	34.23	1.09%	21,446,840
May 22, 2026	35.74	35.74	34.80	34.90	33.86	-0.57%	25,551,100
May 21, 2026	34.68	35.46	34.46	35.10	34.05	0.69%	21,973,950
May 20, 2026	35.18	35.18	34.44	34.86	33.82	-1.36%	22,079,000
May 19, 2026	35.92	36.34	34.94	35.34	34.29	-1.61%	30,467,370
May 18, 2026	37.20	37.58	35.18	35.92	34.85	-4.67%	44,424,810
May 15, 2026	37.62	37.92	37.10	37.68	36.56	0.16%	27,366,000
May 14, 2026	38.66	38.72	37.10	37.62	36.50	-1.52%	30,500,640
May 13, 2026	37.82	38.40	37.60	38.20	37.06	0.21%	20,340,230
May 12, 2026	38.60	39.88	37.76	38.12	36.98	-0.73%	55,925,960
May 11, 2026	36.76	38.68	36.22	38.40	37.26	4.46%	56,508,990
May 8, 2026	35.50	36.90	35.20	36.76	35.67	3.55%	46,490,290