Yanlord Land Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.73	0.73	0.71	0.72	0.72	-2.72%	2,014,700
Jan 16, 2026	0.75	0.75	0.73	0.74	0.74	-1.34%	1,809,100
Jan 15, 2026	0.75	0.75	0.73	0.75	0.75	-1.32%	2,347,500
Jan 14, 2026	0.76	0.76	0.75	0.76	0.76	-0.66%	1,222,900
Jan 13, 2026	0.76	0.77	0.75	0.76	0.76	0.66%	2,940,400
Jan 12, 2026	0.73	0.77	0.73	0.76	0.76	4.14%	9,428,300
Jan 9, 2026	0.72	0.73	0.72	0.73	0.73	1.40%	1,651,200
Jan 8, 2026	0.72	0.72	0.71	0.72	0.72	-	1,278,000
Jan 7, 2026	0.72	0.73	0.71	0.72	0.72	-	1,873,200
Jan 6, 2026	0.72	0.72	0.71	0.72	0.72	-	723,900
Jan 5, 2026	0.72	0.72	0.71	0.72	0.72	0.70%	1,222,200
Jan 2, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	1,107,300
Dec 31, 2025	0.69	0.70	0.69	0.70	0.70	1.45%	637,600
Dec 30, 2025	0.70	0.70	0.69	0.69	0.69	-0.72%	452,800
Dec 29, 2025	0.69	0.70	0.69	0.70	0.70	0.72%	556,900
Dec 26, 2025	0.69	0.69	0.69	0.69	0.69	0.73%	375,100
Dec 24, 2025	0.69	0.69	0.68	0.69	0.69	-0.72%	643,200
Dec 23, 2025	0.69	0.70	0.69	0.69	0.69	-1.43%	820,400
Dec 22, 2025	0.70	0.71	0.70	0.70	0.70	0.72%	758,100
Dec 19, 2025	0.69	0.70	0.68	0.70	0.70	1.46%	1,131,600
Dec 18, 2025	0.69	0.69	0.68	0.69	0.69	-0.72%	471,200
Dec 17, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	1,311,800
Dec 16, 2025	0.70	0.70	0.68	0.68	0.68	-2.16%	803,600
Dec 15, 2025	0.69	0.70	0.69	0.70	0.70	-0.71%	662,100
Dec 12, 2025	0.69	0.71	0.69	0.70	0.70	0.72%	1,732,900
Dec 11, 2025	0.68	0.70	0.68	0.70	0.70	1.46%	1,236,300
Dec 10, 2025	0.68	0.69	0.68	0.69	0.69	0.74%	668,600
Dec 9, 2025	0.69	0.69	0.68	0.68	0.68	-0.73%	960,700
Dec 8, 2025	0.69	0.70	0.69	0.69	0.69	-1.44%	540,100
Dec 5, 2025	0.68	0.70	0.68	0.70	0.70	2.21%	1,711,000
Dec 4, 2025	0.69	0.69	0.67	0.68	0.68	-	1,548,700
Dec 3, 2025	0.69	0.70	0.68	0.68	0.68	-1.45%	968,500
Dec 2, 2025	0.69	0.70	0.69	0.69	0.69	0.73%	1,058,100
Dec 1, 2025	0.69	0.70	0.69	0.69	0.69	-0.72%	601,400
Nov 28, 2025	0.69	0.69	0.68	0.69	0.69	-	1,054,000
Nov 27, 2025	0.70	0.70	0.69	0.69	0.69	-0.72%	1,021,600
Nov 26, 2025	0.70	0.71	0.70	0.70	0.70	-	725,800
Nov 25, 2025	0.69	0.71	0.69	0.70	0.70	0.72%	2,081,600
Nov 24, 2025	0.70	0.71	0.69	0.69	0.69	-1.43%	2,871,000
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