Yanlord Land Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.76	0.76	0.73	0.74	0.74	-2.65%	5,433,000
Sep 25, 2025	0.77	0.78	0.76	0.76	0.76	-1.31%	2,886,900
Sep 24, 2025	0.77	0.78	0.75	0.77	0.77	0.66%	5,843,400
Sep 23, 2025	0.79	0.79	0.76	0.76	0.76	-3.18%	7,498,500
Sep 22, 2025	0.79	0.80	0.79	0.79	0.79	-	3,156,900
Sep 19, 2025	0.79	0.81	0.78	0.79	0.79	-0.63%	10,256,300
Sep 18, 2025	0.82	0.82	0.79	0.79	0.79	-3.66%	5,583,600
Sep 17, 2025	0.79	0.83	0.78	0.82	0.82	3.80%	12,456,200
Sep 16, 2025	0.78	0.79	0.75	0.79	0.79	1.28%	8,968,900
Sep 15, 2025	0.80	0.80	0.78	0.78	0.78	-1.89%	4,974,800
Sep 12, 2025	0.78	0.81	0.77	0.80	0.80	3.25%	13,383,000
Sep 11, 2025	0.74	0.78	0.74	0.77	0.77	4.76%	12,275,000
Sep 10, 2025	0.74	0.74	0.72	0.74	0.74	0.68%	4,309,800
Sep 9, 2025	0.73	0.75	0.73	0.73	0.73	-	5,083,400
Sep 8, 2025	0.72	0.74	0.72	0.73	0.73	1.39%	3,774,200
Sep 5, 2025	0.72	0.73	0.71	0.72	0.72	-0.69%	3,548,200
Sep 4, 2025	0.73	0.74	0.72	0.73	0.73	-0.68%	7,049,700
Sep 3, 2025	0.71	0.75	0.71	0.73	0.73	2.10%	11,821,700
Sep 2, 2025	0.71	0.72	0.70	0.72	0.72	1.42%	4,540,400
Sep 1, 2025	0.71	0.71	0.70	0.71	0.71	-0.70%	3,106,900
Aug 29, 2025	0.71	0.72	0.71	0.71	0.71	0.71%	2,388,700
Aug 28, 2025	0.72	0.72	0.70	0.71	0.71	-2.08%	4,401,400
Aug 27, 2025	0.72	0.73	0.72	0.72	0.72	-	3,735,000
Aug 26, 2025	0.73	0.73	0.71	0.72	0.72	-0.69%	2,633,600
Aug 25, 2025	0.73	0.74	0.70	0.73	0.73	0.69%	12,510,000
Aug 22, 2025	0.72	0.74	0.71	0.72	0.72	0.70%	5,949,400
Aug 21, 2025	0.73	0.74	0.71	0.72	0.72	-0.69%	5,306,100
Aug 20, 2025	0.69	0.74	0.68	0.72	0.72	5.88%	21,192,800
Aug 19, 2025	0.61	0.69	0.61	0.68	0.68	9.68%	13,839,400
Aug 18, 2025	0.62	0.63	0.61	0.62	0.62	-	2,491,600
Aug 15, 2025	0.62	0.65	0.62	0.62	0.62	5.98%	16,627,900
Aug 14, 2025	0.59	0.59	0.58	0.59	0.59	-	3,246,700
Aug 13, 2025	0.58	0.59	0.58	0.59	0.59	1.74%	3,003,000
Aug 12, 2025	0.57	0.59	0.57	0.58	0.58	1.77%	4,003,300
Aug 11, 2025	0.58	0.58	0.56	0.57	0.57	-1.74%	2,601,500
Aug 8, 2025	0.59	0.59	0.56	0.58	0.58	-0.86%	3,215,800
Aug 7, 2025	0.58	0.60	0.58	0.58	0.58	-	4,316,200
Aug 6, 2025	0.59	0.59	0.58	0.58	0.58	-0.85%	1,951,700
Aug 5, 2025	0.60	0.60	0.58	0.59	0.59	-1.68%	4,273,800
Aug 4, 2025	0.58	0.60	0.57	0.60	0.60	3.48%	4,196,500
Aug 1, 2025	0.59	0.60	0.58	0.58	0.58	-0.86%	2,931,800
Jul 31, 2025	0.60	0.60	0.58	0.58	0.58	-2.52%	3,749,600
Jul 30, 2025	0.61	0.61	0.59	0.60	0.60	-3.25%	2,496,300
Jul 29, 2025	0.62	0.63	0.60	0.62	0.62	-0.81%	4,779,300
Jul 28, 2025	0.64	0.64	0.62	0.62	0.62	-2.36%	3,698,500
Jul 25, 2025	0.63	0.65	0.62	0.64	0.64	0.79%	4,323,800
Jul 24, 2025	0.62	0.64	0.62	0.63	0.63	2.44%	5,807,700
Jul 23, 2025	0.61	0.62	0.61	0.62	0.62	2.50%	4,859,500
Jul 22, 2025	0.59	0.62	0.59	0.60	0.60	1.69%	7,166,200
Jul 21, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	3,766,700