Nanjing Leads Biolabs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	48.88	50.50	48.00	48.12	-	-3.22%	163,400
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
May 18, 2026	63.45	64.45	60.15	62.35	62.35	-1.73%	909,447
May 15, 2026	68.80	68.80	62.20	63.45	63.45	-7.37%	1,212,541
May 14, 2026	70.35	70.90	67.30	68.50	68.50	-1.30%	524,332
May 13, 2026	75.60	77.40	68.35	69.40	69.40	-7.96%	1,184,583
May 12, 2026	82.00	82.00	74.40	75.40	75.40	-5.04%	1,512,302
May 11, 2026	80.40	83.80	78.20	79.40	79.40	-1.49%	779,960
May 8, 2026	79.30	81.70	78.20	80.60	80.60	1.77%	665,268
May 7, 2026	83.90	83.90	76.95	79.20	79.20	0.51%	565,935
May 6, 2026	78.50	80.20	77.25	78.80	78.80	1.68%	436,420
May 5, 2026	78.05	78.45	76.05	77.50	77.50	-1.15%	139,619
May 4, 2026	80.00	80.00	76.60	78.40	78.40	-2.00%	184,743
Apr 30, 2026	80.05	81.95	78.40	80.00	80.00	-1.05%	478,395
Apr 29, 2026	81.95	82.95	80.15	80.85	80.85	-1.04%	285,826
Apr 28, 2026	84.95	86.65	81.05	81.70	81.70	-3.94%	337,755
Apr 27, 2026	83.20	87.25	83.00	85.05	85.05	1.98%	489,590