Nanjing Leads Biolabs Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	59.200	63.300	58.700	61.500	61.500	794,700
2026-01-26	56.000	59.700	52.200	59.200	59.200	930,600
2026-01-23	52.600	56.300	52.550	56.050	56.050	586,000
2026-01-22	51.250	52.750	50.600	52.600	52.600	161,400
2026-01-21	52.500	54.000	51.250	51.250	51.250	242,500
2026-01-20	53.800	54.950	51.900	52.500	52.500	448,900
2026-01-19	54.650	54.650	53.800	53.800	53.800	133,200
2026-01-16	55.050	57.150	55.000	56.500	56.500	260,900
2026-01-15	54.700	56.500	54.250	55.700	55.700	378,200
2026-01-14	54.900	54.900	53.000	54.000	54.000	495,601
2026-01-13	54.100	55.450	53.000	54.300	54.300	637,724
2026-01-12	56.950	56.950	54.000	54.100	54.100	399,209
2026-01-09	56.250	56.400	54.600	56.000	56.000	364,323
2026-01-08	55.950	56.550	55.400	56.300	56.300	200,834
2026-01-07	54.050	57.050	54.050	56.000	56.000	511,856
2026-01-06	54.000	55.000	52.900	54.700	54.700	289,064
2026-01-05	50.500	54.500	50.350	53.800	53.800	654,117
2026-01-02	50.050	51.000	49.800	50.500	50.500	129,110
2025-12-31	50.000	51.050	49.000	51.000	51.000	666,000
2025-12-30	48.400	51.000	44.720	51.000	51.000	2,245,818
2025-12-29	51.100	51.100	48.400	48.400	48.400	297,922
2025-12-24	51.100	51.100	49.540	51.100	51.100	129,906
2025-12-23	49.540	51.100	48.200	51.100	51.100	548,411
2025-12-22	50.200	50.650	49.500	49.500	49.500	283,941
2025-12-19	51.400	51.400	49.620	50.200	50.200	559,760
2025-12-18	50.550	51.250	50.050	50.550	50.550	426,723
2025-12-17	51.450	51.450	50.050	51.050	51.050	431,235
2025-12-16	51.900	52.000	49.060	51.550	51.550	541,008
2025-12-15	54.400	54.400	51.550	52.000	52.000	266,343
2025-12-12	54.800	54.800	51.300	53.250	53.250	330,194
2025-12-11	53.550	54.800	52.050	53.000	53.000	409,205
2025-12-10	53.700	55.000	53.050	53.550	53.550	420,006
2025-12-09	52.050	54.200	51.600	53.750	53.750	1,113,200
2025-12-08	52.750	53.300	50.300	52.350	52.350	697,080
2025-12-05	52.500	52.500	51.400	51.700	51.700	386,231
2025-12-04	53.000	53.000	50.850	52.500	52.500	828,002
2025-12-03	53.400	53.400	49.660	53.000	53.000	859,736
2025-12-02	52.450	52.700	50.350	52.600	52.600	453,544
2025-12-01	53.800	54.450	51.650	52.500	52.500	469,365
2025-11-28	51.550	53.000	51.150	53.000	53.000	355,643
2025-11-27	51.600	52.000	50.550	51.600	51.600	219,691
2025-11-26	50.050	52.750	49.520	51.650	51.650	349,412
2025-11-25	51.800	52.000	48.700	50.050	50.050	634,366
2025-11-24	50.900	53.500	49.560	50.750	50.750	1,071,004
2025-11-21	52.650	52.950	48.820	51.000	51.000	1,023,441
2025-11-20	53.700	54.750	52.150	53.100	53.100	320,994
2025-11-19	54.600	55.150	51.850	53.350	53.350	531,681
2025-11-18	57.750	58.300	53.800	54.600	54.600	711,932
2025-11-17	58.850	59.100	57.750	58.000	58.000	388,920
2025-11-14	59.000	60.900	57.200	59.000	59.000	537,319
2025-11-13	58.300	60.400	57.750	59.500	59.500	451,213
2025-11-12	59.200	59.750	57.400	57.400	57.400	365,422
2025-11-11	60.000	60.200	58.500	59.350	59.350	303,606
2025-11-10	60.100	62.000	58.050	59.750	59.750	648,988
2025-11-07	59.500	60.050	56.950	58.450	58.450	497,267
2025-11-06	57.000	60.000	57.000	60.000	60.000	637,760
2025-11-05	55.950	58.250	53.200	56.300	56.300	565,600
2025-11-04	55.400	57.600	53.850	55.950	55.950	570,508
2025-11-03	54.700	56.650	52.450	55.400	55.400	417,905
2025-10-31	57.000	57.500	52.100	53.700	53.700	825,525

← NewerPage 4 of 6 · 307 trading daysOlder →

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.