Yanlord Land Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.72	0.72	0.69	0.70	0.70	-1.42%	2,527,900
Apr 29, 2026	0.72	0.73	0.71	0.71	0.71	-1.40%	2,987,300
Apr 28, 2026	0.72	0.73	0.70	0.72	0.72	0.70%	3,144,100
Apr 27, 2026	0.67	0.74	0.66	0.71	0.71	5.97%	12,604,700
Apr 24, 2026	0.67	0.67	0.66	0.67	0.67	-	2,662,900
Apr 23, 2026	0.69	0.70	0.67	0.67	0.67	-1.47%	6,101,100
Apr 22, 2026	0.65	0.69	0.65	0.68	0.68	3.82%	8,908,400
Apr 21, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	2,229,300
Apr 20, 2026	0.65	0.66	0.64	0.65	0.65	0.78%	2,943,800
Apr 17, 2026	0.65	0.65	0.64	0.65	0.65	-	2,915,200
Apr 16, 2026	0.64	0.66	0.64	0.65	0.65	0.78%	4,544,500
Apr 15, 2026	0.65	0.66	0.64	0.64	0.64	-0.78%	3,351,600
Apr 14, 2026	0.64	0.65	0.63	0.65	0.65	2.38%	2,087,800
Apr 13, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	1,127,000
Apr 10, 2026	0.64	0.66	0.64	0.64	0.64	1.59%	3,935,000
Apr 9, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	3,601,500
Apr 8, 2026	0.63	0.65	0.63	0.64	0.64	2.40%	5,419,800
Apr 7, 2026	0.63	0.63	0.61	0.63	0.63	-	2,747,800
Apr 6, 2026	0.61	0.63	0.60	0.63	0.63	3.31%	3,959,800
Apr 2, 2026	0.63	0.63	0.60	0.61	0.61	-3.97%	6,830,900
Apr 1, 2026	0.62	0.63	0.62	0.63	0.63	4.13%	4,025,500
Mar 31, 2026	0.62	0.63	0.60	0.61	0.61	-0.82%	7,532,000
Mar 30, 2026	0.61	0.62	0.60	0.61	0.61	0.83%	1,739,900
Mar 27, 2026	0.62	0.63	0.61	0.61	0.61	-2.42%	4,476,200
Mar 26, 2026	0.62	0.64	0.62	0.62	0.62	0.81%	5,865,100
Mar 25, 2026	0.62	0.62	0.61	0.62	0.62	-	3,955,900
Mar 24, 2026	0.62	0.62	0.60	0.62	0.62	2.50%	4,472,900
Mar 23, 2026	0.63	0.63	0.60	0.60	0.60	-5.51%	6,123,500
Mar 20, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	3,675,400
Mar 19, 2026	0.65	0.65	0.64	0.64	0.64	-2.29%	2,467,600
Mar 18, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	2,383,000
Mar 17, 2026	0.65	0.66	0.65	0.65	0.65	1.56%	2,279,000
Mar 16, 2026	0.63	0.66	0.63	0.64	0.64	1.59%	4,231,100
Mar 13, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	2,970,200
Mar 12, 2026	0.65	0.66	0.64	0.64	0.64	-2.29%	2,275,000
Mar 11, 2026	0.65	0.66	0.64	0.66	0.66	1.55%	2,812,400
Mar 10, 2026	0.64	0.66	0.64	0.65	0.65	3.20%	3,553,000
Mar 9, 2026	0.65	0.65	0.62	0.63	0.63	-5.30%	4,651,000
Mar 6, 2026	0.64	0.67	0.63	0.66	0.66	3.13%	3,949,900
Mar 5, 2026	0.66	0.66	0.64	0.64	0.64	-2.29%	5,777,000
Mar 4, 2026	0.69	0.69	0.64	0.66	0.66	-5.07%	8,280,100
Mar 3, 2026	0.72	0.73	0.69	0.69	0.69	-4.17%	7,299,000
Mar 2, 2026	0.75	0.75	0.71	0.72	0.72	-7.10%	8,047,400
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