China Resources Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	28.78	29.12	28.20	28.64	28.64	0.49%	41,908,594
Sep 17, 2026	28.38	28.62	27.94	28.50	28.50	-1.04%	27,200,747
Sep 16, 2026	28.64	28.88	28.24	28.80	28.80	1.12%	23,843,020
Sep 15, 2026	29.24	29.24	28.22	28.48	28.48	-2.80%	25,198,728
Sep 14, 2026	29.02	29.46	28.78	29.30	29.30	0.48%	14,703,078
Sep 11, 2026	29.88	29.88	28.74	29.16	29.16	-2.67%	34,207,914
Sep 10, 2026	29.92	30.18	29.40	29.96	29.96	0.44%	19,498,135
Sep 9, 2026	30.44	30.44	29.90	30.06	29.83	-1.25%	15,783,430
Sep 8, 2026	29.88	30.70	29.66	30.44	30.21	1.87%	22,950,749
Sep 7, 2026	30.44	30.48	29.42	29.88	29.65	-2.03%	29,184,521
Sep 4, 2026	30.46	31.34	30.44	30.50	30.27	0.13%	42,858,851
Sep 3, 2026	29.84	30.88	29.66	30.46	30.23	3.46%	52,978,434
Sep 2, 2026	28.70	29.62	28.22	29.44	29.21	1.59%	55,996,742
Sep 1, 2026	29.90	30.00	28.44	28.98	28.76	-3.59%	83,194,386
Aug 31, 2026	32.72	33.38	29.80	30.06	29.83	-9.40%	93,746,078
Aug 28, 2026	33.84	35.06	32.84	33.18	32.93	-1.95%	32,326,258
Aug 27, 2026	34.62	34.70	33.58	33.84	33.58	-2.70%	20,038,788
Aug 26, 2026	34.32	35.02	34.12	34.78	34.51	1.46%	11,299,162
Aug 25, 2026	34.50	34.98	34.14	34.28	34.02	0.18%	9,856,359
Aug 24, 2026	35.26	35.26	33.60	34.22	33.96	-3.28%	26,225,832
Aug 21, 2026	35.50	36.00	35.22	35.38	35.11	0.40%	13,636,704
Aug 20, 2026	34.66	36.30	34.66	35.24	34.97	3.16%	20,059,237
Aug 19, 2026	34.24	35.04	33.92	34.16	33.90	-0.23%	10,172,773
Aug 18, 2026	33.72	35.14	33.68	34.24	33.98	0.82%	7,902,700
Aug 17, 2026	34.22	34.60	33.84	33.96	33.70	-0.70%	8,851,546
Aug 14, 2026	34.08	34.50	33.58	34.20	33.94	0.23%	10,150,066
Aug 13, 2026	34.74	34.84	34.00	34.12	33.86	-2.51%	11,935,413
Aug 12, 2026	32.68	35.40	32.50	35.00	34.73	6.97%	23,731,491
Aug 11, 2026	32.90	33.18	32.72	32.72	32.47	-0.55%	6,427,267
Aug 10, 2026	32.80	33.56	32.66	32.90	32.65	0.24%	9,768,880
Aug 7, 2026	32.82	33.08	32.38	32.82	32.57	-0.12%	10,590,400
Aug 6, 2026	32.88	33.04	32.04	32.86	32.61	-0.67%	12,561,541
Aug 5, 2026	33.38	33.54	32.68	33.08	32.83	-1.02%	15,138,022
Aug 4, 2026	33.66	33.66	32.74	33.42	33.16	0.97%	11,932,931
Aug 3, 2026	33.62	33.98	32.50	33.10	32.85	-0.30%	18,558,348
Jul 31, 2026	34.00	34.02	33.16	33.20	32.94	-2.35%	18,972,168
Jul 30, 2026	34.10	34.76	33.92	34.00	33.74	-0.29%	12,929,260
Jul 29, 2026	33.58	35.20	33.58	34.10	33.84	1.55%	16,216,699
Jul 28, 2026	32.72	33.68	32.70	33.58	33.32	2.44%	12,912,752
Jul 27, 2026	32.88	33.08	32.54	32.78	32.53	0.31%	9,581,828
Jul 24, 2026	33.22	33.68	32.54	32.68	32.43	-3.88%	11,106,863
Jul 23, 2026	32.98	34.32	32.98	34.00	33.74	1.86%	19,230,291
Jul 22, 2026	33.12	33.86	32.80	33.38	33.12	-0.42%	19,122,884
Jul 21, 2026	34.00	34.52	33.34	33.52	33.26	-2.78%	17,171,875
Jul 20, 2026	33.72	34.48	33.14	34.48	34.22	2.25%	20,187,134
Jul 17, 2026	34.62	34.92	32.54	33.72	33.46	-2.60%	53,768,679
Jul 16, 2026	33.92	35.06	33.80	34.62	34.35	2.91%	18,770,202
Jul 15, 2026	33.12	33.92	33.04	33.64	33.38	0.60%	19,760,439
Jul 14, 2026	32.06	33.48	31.94	33.44	33.18	2.26%	16,122,830
Jul 13, 2026	32.60	32.98	32.30	32.70	32.45	1.62%	16,043,120