Yanlord Land Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	0.58	0.58	0.56	0.57	-	-	1,920,900
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
Aug 21, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	1,655,500
Aug 20, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	5,713,000
Aug 19, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	4,549,900
Aug 18, 2026	0.59	0.60	0.58	0.58	0.58	-0.85%	4,298,500
Aug 17, 2026	0.60	0.60	0.58	0.59	0.59	-1.68%	6,221,200
Aug 14, 2026	0.62	0.62	0.59	0.60	0.60	-9.85%	8,226,200
Aug 13, 2026	0.67	0.68	0.65	0.66	0.66	-1.49%	2,632,300
Aug 12, 2026	0.67	0.68	0.66	0.67	0.67	1.52%	1,277,900
Aug 11, 2026	0.66	0.67	0.65	0.66	0.66	0.76%	1,733,900
Aug 7, 2026	0.68	0.69	0.65	0.66	0.66	-2.96%	3,148,400
Aug 6, 2026	0.69	0.69	0.66	0.68	0.68	-1.46%	1,740,600
Aug 5, 2026	0.69	0.69	0.68	0.69	0.69	-	1,315,900
Aug 4, 2026	0.69	0.70	0.68	0.69	0.69	-	1,436,400
Aug 3, 2026	0.69	0.70	0.68	0.69	0.69	-	2,846,500
Jul 31, 2026	0.69	0.70	0.69	0.69	0.69	-	1,893,400
Jul 30, 2026	0.67	0.69	0.67	0.69	0.69	1.48%	2,320,500
Jul 29, 2026	0.67	0.68	0.66	0.68	0.68	1.50%	1,930,100
Jul 28, 2026	0.66	0.67	0.65	0.67	0.67	-	2,096,600
Jul 27, 2026	0.65	0.67	0.64	0.67	0.67	1.53%	1,113,800
Jul 24, 2026	0.66	0.67	0.65	0.66	0.66	-2.24%	1,481,900
Jul 23, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	880,700
Jul 22, 2026	0.68	0.68	0.66	0.66	0.66	-1.49%	975,200
Jul 21, 2026	0.66	0.67	0.65	0.67	0.67	3.08%	3,340,000
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