Yanlord Land Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.46	0.48	0.46	0.47	0.47	1.09%	1,942,700
Oct 29, 2026	0.46	0.47	0.46	0.46	0.46	-1.08%	1,212,100
Oct 28, 2026	0.47	0.47	0.46	0.47	0.47	-	1,607,300
Oct 27, 2026	0.48	0.48	0.47	0.47	0.47	-3.12%	1,755,300
Oct 26, 2026	0.48	0.48	0.47	0.48	0.48	1.05%	1,165,500
Oct 23, 2026	0.46	0.48	0.46	0.48	0.48	2.15%	2,506,100
Oct 22, 2026	0.47	0.48	0.46	0.47	0.47	-1.06%	3,125,800
Oct 21, 2026	0.48	0.48	0.47	0.47	0.47	-	1,817,100
Oct 20, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	1,426,600
Oct 19, 2026	0.48	0.49	0.48	0.48	0.48	1.05%	1,919,500
Oct 16, 2026	0.48	0.49	0.47	0.48	0.48	-1.04%	3,928,400
Oct 15, 2026	0.49	0.49	0.47	0.48	0.48	-1.03%	2,872,700
Oct 14, 2026	0.50	0.50	0.49	0.49	0.49	-2.02%	1,901,300
Oct 13, 2026	0.50	0.50	0.49	0.50	0.50	1.02%	1,352,900
Oct 12, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	1,430,600
Oct 9, 2026	0.49	0.51	0.49	0.51	0.51	5.15%	1,640,900
Oct 8, 2026	0.51	0.51	0.49	0.49	0.49	-3.96%	2,888,200
Oct 7, 2026	0.51	0.52	0.51	0.51	0.51	-0.98%	1,626,500
Oct 6, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	1,305,900
Oct 5, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	1,067,100
Oct 2, 2026	0.54	0.54	0.52	0.52	0.52	-2.80%	1,709,800
Oct 1, 2026	0.53	0.55	0.53	0.54	0.54	1.90%	2,986,400
Sep 30, 2026	0.55	0.56	0.53	0.53	0.53	-2.78%	3,935,800
Sep 29, 2026	0.54	0.55	0.53	0.54	0.54	0.93%	2,127,000
Sep 28, 2026	0.53	0.54	0.52	0.54	0.54	1.90%	2,026,500
Sep 25, 2026	0.54	0.54	0.53	0.53	0.53	-1.87%	863,100
Sep 24, 2026	0.53	0.54	0.53	0.54	0.54	1.90%	1,156,700
Sep 23, 2026	0.52	0.54	0.51	0.53	0.53	1.94%	1,747,400
Sep 22, 2026	0.53	0.53	0.52	0.52	0.52	-3.74%	1,290,100
Sep 21, 2026	0.52	0.54	0.51	0.54	0.54	3.88%	2,492,600
Sep 18, 2026	0.51	0.52	0.50	0.52	0.52	3.00%	2,966,000
Sep 17, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	1,251,200
Sep 16, 2026	0.51	0.51	0.50	0.51	0.51	-	1,605,400
Sep 15, 2026	0.51	0.52	0.51	0.51	0.51	-	647,500
Sep 14, 2026	0.51	0.52	0.51	0.51	0.51	-0.98%	1,482,500
Sep 11, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	2,041,100
Sep 10, 2026	0.54	0.54	0.52	0.52	0.52	-2.80%	1,864,600
Sep 9, 2026	0.54	0.54	0.53	0.54	0.54	0.94%	1,980,700
Sep 8, 2026	0.55	0.55	0.53	0.53	0.53	-2.75%	2,289,800
Sep 7, 2026	0.55	0.56	0.54	0.55	0.55	-	1,834,000
Sep 4, 2026	0.54	0.56	0.54	0.55	0.55	-	3,582,600
Sep 3, 2026	0.55	0.55	0.54	0.55	0.55	-	1,608,000
Sep 2, 2026	0.55	0.55	0.54	0.55	0.55	-	2,203,800
Sep 1, 2026	0.56	0.57	0.55	0.55	0.55	-3.54%	3,260,100
Aug 31, 2026	0.58	0.58	0.56	0.57	0.57	-0.88%	2,626,600
Aug 28, 2026	0.57	0.58	0.56	0.57	0.57	0.88%	3,365,300
Aug 27, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	1,745,800
Aug 26, 2026	0.58	0.58	0.56	0.57	0.57	-	2,100,900
Aug 25, 2026	0.57	0.59	0.57	0.57	0.57	-	2,332,900
Aug 24, 2026	0.55	0.58	0.55	0.57	0.57	3.64%	3,878,700