China Resources Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	35.70	35.98	35.20	35.50	34.44	0.45%	31,646,700
May 6, 2026	33.40	35.74	33.40	35.34	34.29	6.70%	40,973,810
May 5, 2026	33.02	33.16	32.54	33.12	32.13	0.24%	6,045,430
May 4, 2026	32.98	33.54	32.84	33.04	32.06	1.66%	11,997,020
Apr 30, 2026	32.86	33.24	32.38	32.50	31.53	-1.40%	25,032,640
Apr 29, 2026	31.30	32.98	31.16	32.96	31.98	6.53%	28,844,790
Apr 28, 2026	31.34	31.52	30.78	30.94	30.02	-1.40%	8,731,623
Apr 27, 2026	32.10	32.40	31.06	31.38	30.45	-2.55%	15,255,020
Apr 24, 2026	32.20	32.30	31.74	32.20	31.24	-0.19%	12,270,240
Apr 23, 2026	32.50	32.50	31.74	32.26	31.30	-0.74%	16,103,300
Apr 22, 2026	31.92	32.54	31.54	32.50	31.53	1.82%	18,021,470
Apr 21, 2026	31.90	32.02	31.50	31.92	30.97	1.66%	10,653,000
Apr 20, 2026	31.42	31.48	30.84	31.40	30.47	0.19%	15,096,320
Apr 17, 2026	31.16	32.00	31.02	31.34	30.41	0.32%	23,158,300