Yanlord Land Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.64	0.66	0.63	0.65	0.65	2.36%	2,016,000
Jul 17, 2026	0.65	0.66	0.64	0.64	0.64	-3.05%	1,286,300
Jul 16, 2026	0.64	0.66	0.64	0.66	0.66	1.55%	2,828,500
Jul 15, 2026	0.63	0.65	0.63	0.65	0.65	2.38%	3,266,200
Jul 14, 2026	0.63	0.64	0.61	0.63	0.63	0.80%	2,211,400
Jul 13, 2026	0.64	0.64	0.62	0.63	0.63	-3.10%	1,693,300
Jul 10, 2026	0.64	0.65	0.64	0.65	0.65	2.38%	1,507,700
Jul 9, 2026	0.63	0.64	0.62	0.63	0.63	0.80%	1,426,400
Jul 8, 2026	0.64	0.64	0.62	0.63	0.63	-1.57%	1,894,400
Jul 7, 2026	0.65	0.65	0.63	0.64	0.64	-1.55%	834,100
Jul 6, 2026	0.65	0.66	0.64	0.65	0.65	-0.77%	842,600
Jul 3, 2026	0.63	0.66	0.63	0.65	0.65	2.36%	1,511,700
Jul 2, 2026	0.63	0.64	0.62	0.64	0.64	0.79%	1,654,300
Jul 1, 2026	0.63	0.65	0.63	0.63	0.63	0.80%	3,126,400
Jun 30, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	1,107,800
Jun 29, 2026	0.61	0.63	0.61	0.62	0.62	1.64%	1,385,200
Jun 26, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	1,542,100
Jun 25, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	1,764,000
Jun 24, 2026	0.63	0.63	0.62	0.63	0.63	-	1,670,200
Jun 23, 2026	0.63	0.64	0.62	0.63	0.63	-0.79%	2,641,800
Jun 22, 2026	0.63	0.64	0.63	0.63	0.63	0.80%	1,654,600
Jun 19, 2026	0.64	0.64	0.63	0.63	0.63	-2.34%	2,735,200
Jun 18, 2026	0.66	0.66	0.63	0.64	0.64	-2.29%	5,087,100
Jun 17, 2026	0.66	0.68	0.66	0.66	0.66	-0.76%	2,302,400
Jun 16, 2026	0.67	0.67	0.65	0.66	0.66	-	3,088,100
Jun 15, 2026	0.66	0.67	0.65	0.66	0.66	1.54%	2,222,800
Jun 12, 2026	0.66	0.66	0.64	0.65	0.65	-	2,515,900
Jun 11, 2026	0.64	0.65	0.63	0.65	0.65	1.56%	3,157,000
Jun 10, 2026	0.64	0.65	0.63	0.64	0.64	-0.78%	3,297,200
Jun 9, 2026	0.65	0.66	0.64	0.65	0.65	-0.77%	3,761,300
Jun 8, 2026	0.66	0.67	0.65	0.65	0.65	-3.70%	3,192,000
Jun 5, 2026	0.67	0.68	0.66	0.68	0.68	1.50%	1,784,500
Jun 4, 2026	0.68	0.68	0.66	0.67	0.67	-1.48%	2,561,300
Jun 3, 2026	0.69	0.70	0.67	0.68	0.68	-1.46%	3,474,900
Jun 2, 2026	0.70	0.70	0.68	0.69	0.69	-2.14%	1,746,400
May 29, 2026	0.68	0.72	0.68	0.70	0.70	2.94%	3,478,200
May 28, 2026	0.69	0.69	0.67	0.68	0.68	-0.73%	3,085,500
May 26, 2026	0.71	0.71	0.69	0.69	0.69	-3.52%	2,378,600
May 25, 2026	0.69	0.72	0.69	0.71	0.71	3.65%	3,102,000
May 22, 2026	0.69	0.70	0.68	0.69	0.69	-0.72%	1,562,100
May 21, 2026	0.69	0.71	0.68	0.69	0.69	1.47%	2,910,900
May 20, 2026	0.71	0.71	0.68	0.68	0.68	-4.23%	5,404,700
May 19, 2026	0.74	0.74	0.70	0.71	0.71	-1.39%	4,777,700
May 18, 2026	0.76	0.76	0.72	0.73	0.72	-4.58%	5,284,000
May 15, 2026	0.80	0.80	0.76	0.77	0.75	-3.77%	4,646,600
May 14, 2026	0.79	0.81	0.79	0.80	0.78	1.27%	3,653,800
May 13, 2026	0.80	0.81	0.77	0.79	0.77	-3.68%	7,421,300
May 12, 2026	0.77	0.82	0.77	0.82	0.80	6.54%	16,425,900
May 11, 2026	0.75	0.77	0.73	0.77	0.75	3.38%	7,399,500
May 8, 2026	0.76	0.77	0.73	0.74	0.73	-2.63%	3,888,700