Nanjing Leads Biolabs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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