Nanjing Leads Biolabs Co., Ltd. (HKG:9887)
Hong Kong · Delayed Price · Currency is HKD 50.90
-0.70 (-1.36%)
Jul 30, 2026, 4:08 PM HKT
Nanjing Leads Biolabs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 52.00 | 53.00 | 50.90 | 51.55 | - | -0.10% | 814,400 |
| Jul 29, 2026 | 53.50 | 54.30 | 51.15 | 51.60 | 51.60 | -2.92% | 7,935,362 |
| Jul 28, 2026 | 58.50 | 58.50 | 52.60 | 53.15 | 53.15 | -8.44% | 12,457,182 |
| Jul 27, 2026 | 61.30 | 62.75 | 51.75 | 58.05 | 58.05 | -7.05% | 19,241,658 |
| Jul 24, 2026 | 64.50 | 68.00 | 62.05 | 62.45 | 62.45 | -2.65% | 1,603,642 |
| Jul 23, 2026 | 66.05 | 69.30 | 62.10 | 64.15 | 64.15 | -2.88% | 1,504,724 |
| Jul 22, 2026 | 63.25 | 68.90 | 63.25 | 66.05 | 66.05 | 3.45% | 1,615,500 |
| Jul 21, 2026 | 64.30 | 66.05 | 60.80 | 63.85 | 63.85 | -0.93% | 753,500 |
| Jul 20, 2026 | 64.55 | 67.25 | 61.70 | 64.45 | 64.45 | -0.08% | 1,107,300 |
| Jul 17, 2026 | 66.85 | 67.65 | 62.10 | 64.50 | 64.50 | -2.57% | 822,900 |
| Jul 16, 2026 | 70.10 | 72.25 | 64.80 | 66.20 | 66.20 | -6.76% | 1,300,600 |
| Jul 15, 2026 | 60.30 | 71.75 | 59.85 | 71.00 | 71.00 | 17.84% | 3,062,605 |
| Jul 14, 2026 | 61.10 | 69.00 | 55.90 | 60.25 | 60.25 | 1.26% | 4,086,800 |
| Jul 13, 2026 | 49.92 | 68.60 | 49.92 | 59.50 | 59.50 | 19.19% | 5,882,305 |
| Jul 10, 2026 | 48.44 | 51.00 | 47.50 | 49.92 | 49.92 | 3.10% | 1,640,400 |
| Jul 9, 2026 | 48.88 | 50.50 | 47.80 | 48.42 | 48.42 | -2.61% | 505,800 |
| Jul 8, 2026 | 50.90 | 50.95 | 48.08 | 49.72 | 49.72 | -0.36% | 612,400 |
| Jul 7, 2026 | 51.45 | 51.45 | 48.90 | 49.90 | 49.90 | -0.80% | 646,200 |
| Jul 6, 2026 | 53.05 | 53.75 | 49.50 | 50.30 | 50.30 | -4.64% | 1,022,400 |
| Jul 3, 2026 | 53.35 | 53.35 | 50.50 | 52.75 | 52.75 | 3.33% | 296,300 |
| Jul 2, 2026 | 50.50 | 53.10 | 49.58 | 51.05 | 51.05 | 3.51% | 573,500 |
| Jun 30, 2026 | 49.20 | 50.45 | 46.62 | 49.32 | 49.32 | 0.53% | 939,100 |
| Jun 29, 2026 | 50.00 | 53.10 | 48.62 | 49.06 | 49.06 | -1.05% | 872,500 |
| Jun 26, 2026 | 48.12 | 50.70 | 46.50 | 49.58 | 49.58 | 0.98% | 649,000 |
| Jun 25, 2026 | 51.00 | 51.00 | 47.62 | 49.10 | 49.10 | -4.01% | 624,800 |
| Jun 24, 2026 | 50.75 | 51.40 | 49.06 | 51.15 | 51.15 | 0.79% | 780,500 |
| Jun 23, 2026 | 53.35 | 55.05 | 50.35 | 50.75 | 50.75 | -3.43% | 661,600 |
| Jun 22, 2026 | 53.85 | 54.65 | 49.80 | 52.55 | 52.55 | -2.69% | 966,802 |
| Jun 18, 2026 | 53.50 | 55.60 | 52.75 | 54.00 | 54.00 | 0.75% | 555,100 |
| Jun 17, 2026 | 55.25 | 56.45 | 53.50 | 53.60 | 53.60 | -2.99% | 515,600 |
| Jun 16, 2026 | 55.00 | 56.35 | 54.25 | 55.25 | 55.25 | 0.27% | 412,800 |
| Jun 15, 2026 | 54.00 | 58.55 | 54.00 | 55.10 | 55.10 | 2.23% | 415,100 |
| Jun 12, 2026 | 55.55 | 58.15 | 53.90 | 53.90 | 53.90 | -3.41% | 877,805 |
| Jun 11, 2026 | 54.40 | 55.95 | 53.10 | 55.80 | 55.80 | 1.55% | 507,700 |
| Jun 10, 2026 | 55.15 | 56.45 | 53.50 | 54.95 | 54.95 | 0.18% | 513,000 |
| Jun 9, 2026 | 57.75 | 58.50 | 54.85 | 54.85 | 54.85 | -5.02% | 548,200 |
| Jun 8, 2026 | 54.40 | 57.75 | 54.40 | 57.75 | 57.75 | 2.21% | 598,202 |
| Jun 5, 2026 | 57.15 | 57.90 | 54.30 | 56.50 | 56.50 | -0.62% | 843,000 |
| Jun 4, 2026 | 57.50 | 58.00 | 56.05 | 56.85 | 56.85 | -1.13% | 314,376 |
| Jun 3, 2026 | 59.55 | 59.55 | 56.20 | 57.50 | 57.50 | -3.44% | 800,500 |
| Jun 2, 2026 | 60.65 | 62.20 | 58.80 | 59.55 | 59.55 | -1.73% | 346,300 |
| Jun 1, 2026 | 62.25 | 64.55 | 60.60 | 60.60 | 60.60 | -1.14% | 460,600 |
| May 29, 2026 | 62.00 | 63.95 | 60.20 | 61.30 | 61.30 | 0.74% | 553,210 |
| May 28, 2026 | 63.90 | 63.90 | 60.45 | 60.85 | 60.85 | -3.34% | 541,013 |
| May 27, 2026 | 62.45 | 63.95 | 60.65 | 62.95 | 62.95 | 0.80% | 754,764 |
| May 26, 2026 | 64.00 | 64.00 | 61.00 | 62.45 | 62.45 | -2.65% | 872,754 |
| May 22, 2026 | 63.00 | 65.45 | 61.65 | 64.15 | 64.15 | 3.30% | 518,572 |
| May 21, 2026 | 62.05 | 63.25 | 61.15 | 62.10 | 62.10 | 2.56% | 654,855 |
| May 20, 2026 | 61.35 | 61.55 | 58.40 | 60.55 | 60.55 | -1.30% | 497,205 |
| May 19, 2026 | 62.60 | 65.50 | 60.55 | 61.35 | 61.35 | -1.60% | 618,152 |