Yanlord Land Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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