Yanlord Land Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	0.71	0.71	0.69	0.70	0.70	-2.10%	1,187,100
Nov 20, 2025	0.71	0.73	0.70	0.72	0.72	1.42%	2,133,900
Nov 19, 2025	0.69	0.71	0.69	0.71	0.71	2.17%	829,000
Nov 18, 2025	0.70	0.70	0.69	0.69	0.69	-2.13%	2,014,700
Nov 17, 2025	0.71	0.71	0.70	0.71	0.71	-	982,400
Nov 14, 2025	0.72	0.73	0.70	0.71	0.71	-2.08%	1,690,500
Nov 13, 2025	0.72	0.72	0.71	0.72	0.72	0.70%	1,075,900
Nov 12, 2025	0.72	0.72	0.71	0.72	0.72	-0.69%	1,408,700
Nov 11, 2025	0.71	0.73	0.71	0.72	0.72	1.41%	2,873,800
Nov 10, 2025	0.68	0.72	0.68	0.71	0.71	5.19%	4,336,400
Nov 7, 2025	0.69	0.69	0.68	0.68	0.68	-1.46%	1,753,700
Nov 6, 2025	0.69	0.70	0.69	0.69	0.69	-	1,132,200
Nov 5, 2025	0.70	0.70	0.68	0.69	0.69	-2.84%	2,942,300
Nov 4, 2025	0.71	0.72	0.70	0.71	0.71	-0.70%	2,743,400
Nov 3, 2025	0.72	0.73	0.71	0.71	0.71	-0.70%	1,751,700
Oct 31, 2025	0.72	0.72	0.71	0.72	0.72	0.70%	790,800
Oct 30, 2025	0.74	0.74	0.71	0.71	0.71	-4.05%	2,582,700
Oct 29, 2025	0.72	0.74	0.72	0.74	0.74	2.07%	1,999,800
Oct 28, 2025	0.74	0.74	0.72	0.73	0.73	-2.03%	958,100
Oct 27, 2025	0.73	0.75	0.73	0.74	0.74	2.07%	3,160,200
Oct 24, 2025	0.73	0.73	0.72	0.73	0.73	0.69%	1,379,700
Oct 23, 2025	0.71	0.73	0.71	0.72	0.72	1.41%	3,082,900
Oct 22, 2025	0.71	0.71	0.70	0.71	0.71	-	1,063,500
Oct 21, 2025	0.70	0.71	0.69	0.71	0.71	4.41%	2,527,900
Oct 17, 2025	0.70	0.70	0.68	0.68	0.68	-2.86%	3,069,800
Oct 16, 2025	0.73	0.73	0.70	0.70	0.70	-2.78%	3,314,500
Oct 15, 2025	0.71	0.73	0.71	0.72	0.72	1.41%	1,711,700
Oct 14, 2025	0.72	0.73	0.70	0.71	0.71	-1.39%	4,371,100
Oct 13, 2025	0.72	0.73	0.71	0.72	0.72	-0.69%	4,728,900
Oct 10, 2025	0.75	0.75	0.73	0.73	0.73	-3.97%	4,061,700
Oct 9, 2025	0.75	0.77	0.75	0.76	0.76	2.03%	4,719,700
Oct 8, 2025	0.74	0.75	0.73	0.74	0.74	0.68%	2,687,000
Oct 7, 2025	0.74	0.75	0.74	0.74	0.74	-1.34%	2,513,000
Oct 6, 2025	0.76	0.76	0.74	0.75	0.75	-1.32%	2,908,300
Oct 3, 2025	0.75	0.76	0.75	0.76	0.76	0.67%	1,813,400
Oct 2, 2025	0.75	0.76	0.75	0.75	0.75	0.67%	3,391,000
Oct 1, 2025	0.75	0.77	0.74	0.75	0.75	0.68%	4,253,400
Sep 30, 2025	0.73	0.75	0.73	0.74	0.74	1.37%	4,255,700
Sep 29, 2025	0.74	0.74	0.72	0.73	0.73	-0.68%	5,701,200
Sep 26, 2025	0.76	0.76	0.73	0.74	0.74	-2.65%	5,433,800
Sep 25, 2025	0.77	0.78	0.76	0.76	0.76	-1.31%	2,886,900
Sep 24, 2025	0.77	0.78	0.75	0.77	0.77	0.66%	5,843,400
Sep 23, 2025	0.79	0.79	0.76	0.76	0.76	-3.18%	7,498,500
Sep 22, 2025	0.79	0.80	0.79	0.79	0.79	-	3,156,900
Sep 19, 2025	0.79	0.81	0.78	0.79	0.79	-0.63%	10,256,300
Sep 18, 2025	0.82	0.82	0.79	0.79	0.79	-3.66%	5,583,600
Sep 17, 2025	0.79	0.83	0.78	0.82	0.82	3.80%	12,456,200
Sep 16, 2025	0.78	0.79	0.75	0.79	0.79	1.28%	8,968,900
Sep 15, 2025	0.80	0.80	0.78	0.78	0.78	-1.89%	4,974,800
Sep 12, 2025	0.78	0.81	0.77	0.80	0.80	3.25%	13,383,000