Nanjing Leads Biolabs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	38.60	39.88	37.42	39.08	39.08	3.72%	1,223,900
Nov 9, 2026	37.88	38.58	36.74	37.68	37.68	3.06%	739,600
Nov 6, 2026	37.40	37.44	36.12	36.56	36.56	-4.19%	632,900
Nov 5, 2026	36.48	38.86	36.48	38.16	38.16	4.61%	1,003,800
Nov 4, 2026	34.52	36.78	33.66	36.48	36.48	6.98%	987,100
Nov 3, 2026	34.64	35.60	33.68	34.10	34.10	-3.18%	922,600
Nov 2, 2026	35.70	36.44	34.68	35.22	35.22	-2.17%	800,100
Oct 30, 2026	36.40	37.50	36.00	36.00	36.00	-2.65%	387,600
Oct 29, 2026	38.50	38.50	36.80	36.98	36.98	-2.17%	458,800
Oct 28, 2026	38.28	38.84	37.24	37.80	37.80	1.39%	723,000
Oct 27, 2026	35.90	38.20	35.70	37.28	37.28	6.64%	2,256,600
Oct 26, 2026	36.48	36.50	34.60	34.96	34.96	-2.35%	1,116,000
Oct 23, 2026	37.00	37.00	34.78	35.80	35.80	-3.14%	1,556,700
Oct 22, 2026	40.28	40.64	36.46	36.96	36.96	-7.41%	1,802,700
Oct 21, 2026	43.72	44.58	39.82	39.92	39.92	-7.03%	1,775,800
Oct 20, 2026	42.00	44.80	41.34	42.94	42.94	3.97%	1,408,500
Oct 16, 2026	42.60	42.60	40.56	41.30	41.30	1.57%	1,132,800
Oct 15, 2026	42.00	42.32	40.10	40.66	40.66	-3.05%	1,333,400
Oct 14, 2026	45.28	45.28	41.74	41.94	41.94	-5.75%	1,287,300
Oct 13, 2026	45.62	45.62	43.22	44.50	44.50	-2.46%	1,227,750
Oct 12, 2026	46.20	46.84	45.04	45.62	45.62	0.13%	1,067,850
Oct 9, 2026	45.18	46.44	43.62	45.56	45.56	0.89%	1,282,100
Oct 8, 2026	49.52	50.80	45.02	45.16	45.16	-8.95%	2,370,402
Oct 7, 2026	50.05	50.10	47.74	49.60	49.60	-2.55%	467,400
Oct 6, 2026	51.00	51.20	50.10	50.90	50.90	0.89%	217,889
Oct 5, 2026	51.95	51.95	49.06	50.45	50.45	-	220,405
Oct 2, 2026	51.25	52.25	49.06	50.45	50.45	-3.07%	280,600
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