Nanjing Leads Biolabs Co., Ltd. (HKG:9887)
Hong Kong · Delayed Price · Currency is HKD 52.05
+1.65 (3.27%)
Sep 30, 2026, 4:08 PM HKT
Nanjing Leads Biolabs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 50.65 | 52.35 | 50.15 | 52.05 | 52.05 | 3.27% | 698,100 |
| Sep 29, 2026 | 50.80 | 51.45 | 49.86 | 50.40 | 50.40 | 0.84% | 930,400 |
| Sep 28, 2026 | 53.40 | 53.40 | 48.90 | 49.98 | 49.98 | -4.44% | 2,729,300 |
| Sep 25, 2026 | 52.30 | 54.50 | 50.80 | 52.30 | 52.30 | -0.48% | 228,808 |
| Sep 24, 2026 | 55.85 | 55.85 | 52.40 | 52.55 | 52.55 | -6.49% | 1,645,703 |
| Sep 23, 2026 | 53.60 | 58.05 | 53.60 | 56.20 | 56.20 | 3.79% | 2,593,500 |
| Sep 22, 2026 | 57.50 | 57.50 | 53.35 | 54.15 | 54.15 | -5.41% | 1,992,100 |
| Sep 21, 2026 | 57.05 | 59.15 | 55.40 | 57.25 | 57.25 | 2.69% | 1,976,500 |
| Sep 18, 2026 | 56.15 | 57.25 | 55.50 | 55.75 | 55.75 | - | 1,003,100 |
| Sep 17, 2026 | 55.60 | 57.60 | 55.10 | 55.75 | 55.75 | 3.05% | 2,360,002 |
| Sep 16, 2026 | 56.95 | 57.50 | 52.75 | 54.10 | 54.10 | -5.25% | 2,922,500 |
| Sep 15, 2026 | 63.00 | 65.75 | 56.20 | 57.10 | 57.10 | -7.15% | 6,432,300 |
| Sep 14, 2026 | 60.15 | 61.95 | 56.80 | 61.50 | 61.50 | 2.16% | 2,066,700 |
| Sep 11, 2026 | 62.00 | 62.35 | 60.10 | 60.20 | 60.20 | -2.90% | 1,267,064 |
| Sep 10, 2026 | 63.20 | 63.30 | 61.00 | 62.00 | 62.00 | -1.90% | 1,112,700 |
| Sep 9, 2026 | 63.35 | 64.75 | 61.90 | 63.20 | 63.20 | -0.16% | 1,657,300 |
| Sep 8, 2026 | 62.50 | 64.50 | 61.75 | 63.30 | 63.30 | 1.77% | 1,711,000 |
| Sep 7, 2026 | 64.00 | 65.60 | 62.10 | 62.20 | 62.20 | -2.81% | 1,413,300 |
| Sep 4, 2026 | 69.00 | 69.00 | 63.55 | 64.00 | 64.00 | -5.47% | 3,869,200 |
| Sep 3, 2026 | 67.00 | 69.25 | 65.55 | 67.70 | 67.70 | 1.12% | 1,900,300 |
| Sep 2, 2026 | 69.00 | 69.00 | 65.25 | 66.95 | 66.95 | -0.96% | 2,729,800 |
| Sep 1, 2026 | 72.80 | 73.50 | 67.20 | 67.60 | 67.60 | -6.50% | 2,933,300 |
| Aug 31, 2026 | 73.85 | 73.85 | 69.75 | 72.30 | 72.30 | 0.49% | 1,444,087 |
| Aug 28, 2026 | 70.50 | 73.00 | 70.50 | 71.95 | 71.95 | -0.14% | 933,100 |
| Aug 27, 2026 | 72.40 | 72.90 | 70.40 | 72.05 | 72.05 | 0.91% | 806,800 |
| Aug 26, 2026 | 75.05 | 76.25 | 70.85 | 71.40 | 71.40 | -4.29% | 1,757,971 |
| Aug 25, 2026 | 69.55 | 75.40 | 67.35 | 74.60 | 74.60 | 8.04% | 2,492,492 |
| Aug 24, 2026 | 73.35 | 73.45 | 68.25 | 69.05 | 69.05 | -3.02% | 1,421,543 |
| Aug 21, 2026 | 76.00 | 76.15 | 70.35 | 71.20 | 71.20 | -6.44% | 2,304,503 |
| Aug 20, 2026 | 74.05 | 77.65 | 70.20 | 76.10 | 76.10 | 8.02% | 3,362,211 |
| Aug 19, 2026 | 74.00 | 75.05 | 69.80 | 70.45 | 70.45 | -3.49% | 1,181,908 |
| Aug 18, 2026 | 75.80 | 76.80 | 71.40 | 73.00 | 73.00 | -2.54% | 1,479,013 |
| Aug 17, 2026 | 73.60 | 78.40 | 72.10 | 74.90 | 74.90 | 2.18% | 2,702,917 |
| Aug 14, 2026 | 69.15 | 73.60 | 67.10 | 73.30 | 73.30 | 6.00% | 2,522,224 |
| Aug 13, 2026 | 67.30 | 69.65 | 65.60 | 69.15 | 69.15 | 4.06% | 1,699,634 |
| Aug 12, 2026 | 67.45 | 67.50 | 65.20 | 66.45 | 66.45 | 1.06% | 1,098,621 |
| Aug 11, 2026 | 67.00 | 67.80 | 65.20 | 65.75 | 65.75 | -0.98% | 1,337,835 |
| Aug 10, 2026 | 65.40 | 68.20 | 64.95 | 66.40 | 66.40 | 3.27% | 1,655,200 |
| Aug 7, 2026 | 62.40 | 65.25 | 62.00 | 64.30 | 64.30 | 3.13% | 1,903,200 |
| Aug 6, 2026 | 58.60 | 63.60 | 58.55 | 62.35 | 62.35 | 7.41% | 2,630,100 |
| Aug 5, 2026 | 58.35 | 59.50 | 56.65 | 58.05 | 58.05 | -0.68% | 1,407,940 |
| Aug 4, 2026 | 57.50 | 59.60 | 56.40 | 58.45 | 58.45 | 2.63% | 2,099,500 |
| Aug 3, 2026 | 54.15 | 56.95 | 52.50 | 56.95 | 56.95 | 6.65% | 2,822,928 |
| Jul 31, 2026 | 51.60 | 54.45 | 51.05 | 53.40 | 53.40 | 4.91% | 2,337,400 |
| Jul 30, 2026 | 52.00 | 53.00 | 49.60 | 50.90 | 50.90 | -1.36% | 2,324,660 |
| 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 |