China Resources Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	32.90	32.96	32.80	32.96	-	0.18%	9,776,380
Aug 10, 2026	32.80	33.56	32.66	32.90	32.90	0.24%	9,768,880
Aug 7, 2026	32.82	33.08	32.38	32.82	32.82	-0.12%	10,590,400
Aug 6, 2026	32.88	33.04	32.04	32.86	32.86	-0.67%	12,561,541
Aug 5, 2026	33.38	33.54	32.68	33.08	33.08	-1.02%	15,138,022
Aug 4, 2026	33.66	33.66	32.74	33.42	33.42	0.97%	11,932,931
Aug 3, 2026	33.62	33.98	32.50	33.10	33.10	-0.30%	18,558,348
Jul 31, 2026	34.00	34.02	33.16	33.20	33.20	-2.35%	18,972,168
Jul 30, 2026	34.10	34.76	33.92	34.00	34.00	-0.29%	12,929,260
Jul 29, 2026	33.58	35.20	33.58	34.10	34.10	1.55%	16,216,690
Jul 28, 2026	32.72	33.68	32.70	33.58	33.58	2.44%	12,912,752
Jul 27, 2026	32.88	33.08	32.54	32.78	32.78	0.31%	9,581,828
Jul 24, 2026	33.22	33.68	32.54	32.68	32.68	-3.88%	11,106,863
Jul 23, 2026	32.98	34.32	32.98	34.00	34.00	1.86%	19,230,291
Jul 22, 2026	33.12	33.86	32.80	33.38	33.38	-0.42%	19,122,884
Jul 21, 2026	34.00	34.52	33.34	33.52	33.52	-2.78%	17,171,875
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