Yanlord Land Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.64	0.65	0.63	0.64	-	-0.78%	823,300
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
May 7, 2026	0.74	0.77	0.74	0.76	0.75	3.40%	8,481,700
May 6, 2026	0.73	0.74	0.72	0.74	0.72	2.08%	3,379,600
May 5, 2026	0.72	0.73	0.71	0.72	0.71	-	2,596,300
May 4, 2026	0.71	0.73	0.70	0.72	0.71	3.60%	4,162,300
Apr 30, 2026	0.72	0.72	0.69	0.70	0.69	-1.42%	2,527,900
Apr 29, 2026	0.72	0.73	0.71	0.71	0.70	-1.40%	2,987,300
Apr 28, 2026	0.72	0.73	0.70	0.72	0.71	0.70%	3,144,100
Apr 27, 2026	0.67	0.74	0.66	0.71	0.70	5.97%	12,604,700
Apr 24, 2026	0.67	0.67	0.66	0.67	0.66	-	2,662,900
Apr 23, 2026	0.69	0.70	0.67	0.67	0.66	-1.47%	6,101,100
Apr 22, 2026	0.65	0.69	0.65	0.68	0.67	3.82%	8,908,400
Apr 21, 2026	0.65	0.66	0.65	0.66	0.65	0.77%	2,229,300
Apr 20, 2026	0.65	0.66	0.64	0.65	0.64	0.78%	2,943,800
Apr 17, 2026	0.65	0.65	0.64	0.65	0.64	-	2,915,200
Apr 16, 2026	0.64	0.66	0.64	0.65	0.64	0.78%	4,544,500
Apr 15, 2026	0.65	0.66	0.64	0.64	0.63	-0.78%	3,351,600
Apr 14, 2026	0.64	0.65	0.63	0.65	0.64	2.38%	2,087,800
Apr 13, 2026	0.64	0.64	0.63	0.63	0.62	-1.56%	1,127,000
Apr 10, 2026	0.64	0.66	0.64	0.64	0.63	1.59%	3,935,000
Apr 9, 2026	0.65	0.65	0.63	0.63	0.62	-1.56%	3,601,500
Apr 8, 2026	0.63	0.65	0.63	0.64	0.63	2.40%	5,419,800
Apr 7, 2026	0.63	0.63	0.61	0.63	0.62	-	2,747,800
Apr 6, 2026	0.61	0.63	0.60	0.63	0.62	3.31%	3,959,800
Apr 2, 2026	0.63	0.63	0.60	0.61	0.60	-3.97%	6,830,900
Apr 1, 2026	0.62	0.63	0.62	0.63	0.62	4.13%	4,025,500
Mar 31, 2026	0.62	0.63	0.60	0.61	0.60	-0.82%	7,532,000
Mar 30, 2026	0.61	0.62	0.60	0.61	0.60	0.83%	1,739,900