Yanlord Land Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.76	0.78	0.73	0.78	0.78	4.73%	10,806,400
Feb 26, 2026	0.76	0.76	0.73	0.74	0.74	-2.63%	3,412,000
Feb 25, 2026	0.78	0.78	0.75	0.76	0.76	-1.30%	1,855,900
Feb 24, 2026	0.75	0.78	0.75	0.77	0.77	1.99%	5,815,900
Feb 23, 2026	0.75	0.76	0.75	0.76	0.76	-	1,726,600
Feb 20, 2026	0.76	0.76	0.75	0.76	0.76	-	1,569,900
Feb 19, 2026	0.74	0.76	0.73	0.76	0.76	2.72%	4,573,200
Feb 16, 2026	0.73	0.74	0.72	0.74	0.74	1.38%	1,027,700
Feb 13, 2026	0.73	0.73	0.72	0.73	0.73	-1.36%	1,536,900
Feb 12, 2026	0.75	0.75	0.73	0.74	0.74	-2.00%	1,711,600
Feb 11, 2026	0.74	0.75	0.72	0.75	0.75	2.04%	4,920,100
Feb 10, 2026	0.71	0.74	0.71	0.74	0.74	4.26%	9,123,500
Feb 9, 2026	0.70	0.72	0.70	0.71	0.71	2.17%	3,851,300
Feb 6, 2026	0.70	0.70	0.68	0.69	0.69	-0.72%	3,575,400
Feb 5, 2026	0.71	0.71	0.69	0.70	0.70	-2.11%	2,711,600
Feb 4, 2026	0.70	0.72	0.69	0.71	0.71	1.43%	2,664,100
Feb 3, 2026	0.70	0.71	0.69	0.70	0.70	0.72%	2,057,600
Feb 2, 2026	0.74	0.74	0.69	0.70	0.70	-4.14%	6,143,200
Jan 30, 2026	0.76	0.76	0.72	0.73	0.73	-3.33%	6,094,800
Jan 29, 2026	0.71	0.76	0.71	0.75	0.75	5.63%	9,461,200
Jan 28, 2026	0.72	0.72	0.70	0.71	0.71	-0.70%	1,198,000
Jan 27, 2026	0.70	0.72	0.70	0.72	0.72	2.14%	2,004,300
Jan 26, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	1,153,900
Jan 23, 2026	0.71	0.72	0.70	0.71	0.71	0.71%	1,821,800
Jan 22, 2026	0.70	0.71	0.70	0.70	0.70	0.72%	1,802,000
Jan 21, 2026	0.70	0.71	0.69	0.70	0.70	-0.71%	2,029,700
Jan 20, 2026	0.72	0.72	0.70	0.70	0.70	-2.10%	2,229,300
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