Nanjing Leads Biolabs Co., Ltd. (HKG:9887)
Hong Kong · Delayed Price · Currency is HKD 69.95
+3.90 (5.90%)
Sep 30, 2025, 4:08 PM HKT
Nanjing Leads Biolabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 66.05 | 70.00 | 65.00 | 69.95 | 69.95 | 5.90% | 1,254,027 |
| Sep 29, 2025 | 62.30 | 66.90 | 62.30 | 66.05 | 66.05 | 5.01% | 647,112 |
| Sep 26, 2025 | 62.05 | 64.50 | 62.05 | 62.90 | 62.90 | -1.87% | 306,231 |
| Sep 25, 2025 | 62.40 | 64.20 | 62.20 | 64.10 | 64.10 | 2.07% | 262,707 |
| Sep 24, 2025 | 61.90 | 63.75 | 61.00 | 62.80 | 62.80 | 1.45% | 699,407 |
| Sep 23, 2025 | 66.80 | 67.80 | 61.80 | 61.90 | 61.90 | -7.75% | 1,362,183 |
| Sep 22, 2025 | 63.85 | 67.45 | 63.00 | 67.10 | 67.10 | 5.17% | 581,716 |
| Sep 19, 2025 | 67.60 | 67.90 | 63.65 | 63.80 | 63.80 | -4.63% | 524,900 |
| Sep 18, 2025 | 66.90 | 69.00 | 65.20 | 66.90 | 66.90 | - | 630,000 |
| Sep 17, 2025 | 69.85 | 72.20 | 66.05 | 66.90 | 66.90 | -4.09% | 1,516,100 |
| Sep 16, 2025 | 64.70 | 73.65 | 64.70 | 69.75 | 69.75 | 7.89% | 2,823,891 |
| Sep 15, 2025 | 65.75 | 65.80 | 62.95 | 64.65 | 64.65 | -1.67% | 501,600 |
| Sep 12, 2025 | 62.30 | 66.05 | 61.00 | 65.75 | 65.75 | 6.05% | 843,620 |
| Sep 11, 2025 | 60.05 | 63.00 | 58.60 | 62.00 | 62.00 | -0.96% | 639,100 |
| Sep 10, 2025 | 63.40 | 66.00 | 62.50 | 62.60 | 62.60 | -1.57% | 253,100 |
| Sep 9, 2025 | 65.40 | 65.75 | 63.25 | 63.60 | 63.60 | -2.97% | 251,700 |
| Sep 8, 2025 | 65.80 | 66.55 | 63.40 | 65.55 | 65.55 | -0.38% | 412,500 |
| Sep 5, 2025 | 60.55 | 66.00 | 60.40 | 65.80 | 65.80 | 8.76% | 999,748 |
| Sep 4, 2025 | 61.95 | 63.00 | 60.05 | 60.50 | 60.50 | -2.34% | 490,001 |
| Sep 3, 2025 | 63.40 | 63.85 | 61.45 | 61.95 | 61.95 | -2.44% | 855,600 |
| Sep 2, 2025 | 66.80 | 67.45 | 63.10 | 63.50 | 63.50 | -4.94% | 425,100 |
| Sep 1, 2025 | 66.05 | 69.05 | 63.60 | 66.80 | 66.80 | 1.06% | 807,899 |
| Aug 29, 2025 | 59.50 | 66.80 | 59.50 | 66.10 | 66.10 | 11.28% | 1,220,320 |
| Aug 28, 2025 | 65.45 | 65.45 | 57.45 | 59.40 | 59.40 | -9.24% | 2,118,324 |
| Aug 27, 2025 | 66.10 | 67.10 | 64.00 | 65.45 | 65.45 | -0.83% | 938,300 |
| Aug 26, 2025 | 68.00 | 68.60 | 65.50 | 66.00 | 66.00 | -2.94% | 719,000 |
| Aug 25, 2025 | 67.55 | 68.80 | 67.10 | 68.00 | 68.00 | 0.97% | 367,200 |
| Aug 22, 2025 | 70.00 | 70.00 | 67.05 | 67.35 | 67.35 | -3.79% | 907,800 |
| Aug 21, 2025 | 70.30 | 72.65 | 70.00 | 70.00 | 70.00 | -0.43% | 633,376 |
| Aug 20, 2025 | 73.45 | 73.30 | 69.00 | 70.30 | 70.30 | -4.29% | 1,051,400 |
| Aug 19, 2025 | 75.30 | 78.90 | 72.70 | 73.45 | 73.45 | -2.20% | 1,476,263 |
| Aug 18, 2025 | 69.35 | 75.75 | 69.35 | 75.10 | 75.10 | 8.29% | 2,109,382 |
| Aug 15, 2025 | 65.90 | 69.45 | 65.65 | 69.35 | 69.35 | 5.24% | 1,352,900 |
| Aug 14, 2025 | 68.70 | 69.70 | 65.35 | 65.90 | 65.90 | -3.94% | 1,283,700 |
| Aug 13, 2025 | 68.35 | 70.50 | 67.30 | 68.60 | 68.60 | 0.37% | 739,902 |
| Aug 12, 2025 | 66.00 | 70.00 | 66.00 | 68.35 | 68.35 | 2.78% | 1,012,900 |
| Aug 11, 2025 | 68.80 | 69.10 | 64.00 | 66.50 | 66.50 | -3.27% | 1,305,705 |
| Aug 8, 2025 | 70.50 | 71.10 | 68.10 | 68.75 | 68.75 | -2.83% | 707,903 |
| Aug 7, 2025 | 71.95 | 72.50 | 69.70 | 70.75 | 70.75 | -1.67% | 816,104 |
| Aug 6, 2025 | 75.00 | 75.50 | 71.25 | 71.95 | 71.95 | -4.00% | 1,267,250 |
| Aug 5, 2025 | 71.50 | 74.95 | 71.00 | 74.95 | 74.95 | 4.83% | 1,796,044 |
| Aug 4, 2025 | 69.70 | 73.70 | 69.70 | 71.50 | 71.50 | 2.14% | 1,656,005 |
| Aug 1, 2025 | 72.25 | 74.60 | 67.00 | 70.00 | 70.00 | -2.98% | 2,093,000 |
| Jul 31, 2025 | 76.75 | 79.35 | 71.05 | 72.15 | 72.15 | -5.87% | 2,438,542 |
| Jul 30, 2025 | 75.85 | 83.60 | 73.95 | 76.65 | 76.65 | -1.48% | 4,677,315 |
| Jul 29, 2025 | 73.00 | 78.40 | 70.80 | 77.80 | 77.80 | 6.14% | 3,611,252 |
| Jul 28, 2025 | 67.10 | 73.75 | 63.20 | 73.30 | 73.30 | 9.24% | 4,933,128 |