Nanjing Leads Biolabs Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 58.500 | 58.500 | 52.600 | 53.150 | 53.150 | 12,457,182 |
| 2026-07-27 | 61.300 | 62.750 | 51.750 | 58.050 | 58.050 | 19,241,658 |
| 2026-07-24 | 64.500 | 68.000 | 62.050 | 62.450 | 62.450 | 1,603,642 |
| 2026-07-23 | 66.050 | 69.300 | 62.100 | 64.150 | 64.150 | 1,504,724 |
| 2026-07-22 | 63.250 | 68.900 | 63.250 | 66.050 | 66.050 | 1,615,500 |
| 2026-07-21 | 64.300 | 66.050 | 60.800 | 63.850 | 63.850 | 753,500 |
| 2026-07-20 | 64.550 | 67.250 | 61.700 | 64.450 | 64.450 | 1,107,300 |
| 2026-07-17 | 66.850 | 67.650 | 62.100 | 64.500 | 64.500 | 822,900 |
| 2026-07-16 | 70.100 | 72.250 | 64.800 | 66.200 | 66.200 | 1,300,600 |
| 2026-07-15 | 60.300 | 71.750 | 59.850 | 71.000 | 71.000 | 3,062,605 |
| 2026-07-14 | 61.100 | 69.000 | 55.900 | 60.250 | 60.250 | 4,086,800 |
| 2026-07-13 | 49.920 | 68.600 | 49.920 | 59.500 | 59.500 | 5,882,305 |
| 2026-07-10 | 48.440 | 51.000 | 47.500 | 49.920 | 49.920 | 1,640,400 |
| 2026-07-09 | 48.880 | 50.500 | 47.800 | 48.420 | 48.420 | 505,800 |
| 2026-07-08 | 50.900 | 50.950 | 48.080 | 49.720 | 49.720 | 612,400 |
| 2026-07-07 | 51.450 | 51.450 | 48.900 | 49.900 | 49.900 | 646,200 |
| 2026-07-06 | 53.050 | 53.750 | 49.500 | 50.300 | 50.300 | 1,022,400 |
| 2026-07-03 | 53.350 | 53.350 | 50.500 | 52.750 | 52.750 | 296,300 |
| 2026-07-02 | 50.500 | 53.100 | 49.580 | 51.050 | 51.050 | 573,500 |
| 2026-06-30 | 49.200 | 50.450 | 46.620 | 49.320 | 49.320 | 939,100 |
| 2026-06-29 | 50.000 | 53.100 | 48.620 | 49.060 | 49.060 | 872,500 |
| 2026-06-26 | 48.120 | 50.700 | 46.500 | 49.580 | 49.580 | 649,000 |
| 2026-06-25 | 51.000 | 51.000 | 47.620 | 49.100 | 49.100 | 624,800 |
| 2026-06-24 | 50.750 | 51.400 | 49.060 | 51.150 | 51.150 | 780,500 |
| 2026-06-23 | 53.350 | 55.050 | 50.350 | 50.750 | 50.750 | 661,600 |
| 2026-06-22 | 53.850 | 54.650 | 49.800 | 52.550 | 52.550 | 966,802 |
| 2026-06-18 | 53.500 | 55.600 | 52.750 | 54.000 | 54.000 | 555,100 |
| 2026-06-17 | 55.250 | 56.450 | 53.500 | 53.600 | 53.600 | 515,600 |
| 2026-06-16 | 55.000 | 56.350 | 54.250 | 55.250 | 55.250 | 412,800 |
| 2026-06-15 | 54.000 | 58.550 | 54.000 | 55.100 | 55.100 | 415,100 |
| 2026-06-12 | 55.550 | 58.150 | 53.900 | 53.900 | 53.900 | 877,805 |
| 2026-06-11 | 54.400 | 55.950 | 53.100 | 55.800 | 55.800 | 507,700 |
| 2026-06-10 | 55.150 | 56.450 | 53.500 | 54.950 | 54.950 | 513,000 |
| 2026-06-09 | 57.750 | 58.500 | 54.850 | 54.850 | 54.850 | 548,200 |
| 2026-06-08 | 54.400 | 57.750 | 54.400 | 57.750 | 57.750 | 598,202 |
| 2026-06-05 | 57.150 | 57.900 | 54.300 | 56.500 | 56.500 | 843,000 |
| 2026-06-04 | 57.500 | 58.000 | 56.050 | 56.850 | 56.850 | 314,376 |
| 2026-06-03 | 59.550 | 59.550 | 56.200 | 57.500 | 57.500 | 800,500 |
| 2026-06-02 | 60.650 | 62.200 | 58.800 | 59.550 | 59.550 | 346,300 |
| 2026-06-01 | 62.250 | 64.550 | 60.600 | 60.600 | 60.600 | 460,600 |
| 2026-05-29 | 62.000 | 63.950 | 60.200 | 61.300 | 61.300 | 553,210 |
| 2026-05-28 | 63.900 | 63.900 | 60.450 | 60.850 | 60.850 | 541,013 |
| 2026-05-27 | 62.450 | 63.950 | 60.650 | 62.950 | 62.950 | 754,764 |
| 2026-05-26 | 64.000 | 64.000 | 61.000 | 62.450 | 62.450 | 872,754 |
| 2026-05-22 | 63.000 | 65.450 | 61.650 | 64.150 | 64.150 | 518,572 |
| 2026-05-21 | 62.050 | 63.250 | 61.150 | 62.100 | 62.100 | 654,855 |
| 2026-05-20 | 61.350 | 61.550 | 58.400 | 60.550 | 60.550 | 497,205 |
| 2026-05-19 | 62.600 | 65.500 | 60.550 | 61.350 | 61.350 | 618,152 |
| 2026-05-18 | 63.450 | 64.450 | 60.150 | 62.350 | 62.350 | 909,447 |
| 2026-05-15 | 68.800 | 68.800 | 62.200 | 63.450 | 63.450 | 1,212,541 |
| 2026-05-14 | 70.350 | 70.900 | 67.300 | 68.500 | 68.500 | 524,332 |
| 2026-05-13 | 75.600 | 77.400 | 68.350 | 69.400 | 69.400 | 1,184,583 |
| 2026-05-12 | 82.000 | 82.000 | 74.400 | 75.400 | 75.400 | 1,512,302 |
| 2026-05-11 | 80.400 | 83.800 | 78.200 | 79.400 | 79.400 | 779,960 |
| 2026-05-08 | 79.300 | 81.700 | 78.200 | 80.600 | 80.600 | 665,268 |
| 2026-05-07 | 83.900 | 83.900 | 76.950 | 79.200 | 79.200 | 565,935 |
| 2026-05-06 | 78.500 | 80.200 | 77.250 | 78.800 | 78.800 | 436,420 |
| 2026-05-05 | 78.050 | 78.450 | 76.050 | 77.500 | 77.500 | 139,619 |
| 2026-05-04 | 80.000 | 80.000 | 76.600 | 78.400 | 78.400 | 184,743 |
| 2026-04-30 | 80.050 | 81.950 | 78.400 | 80.000 | 80.000 | 478,395 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.