Nanjing Leads Biolabs Co., Ltd. (HKG:9887)
Hong Kong
· Delayed Price · Currency is HKD 80.85
-0.85 (-1.04%)
Apr 29, 2026, 4:08 PM HKT
Nanjing Leads Biolabs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 81.95 | 84.05 | 79.25 | 83.40 | 83.40 | 1.89% | 377,819 |
| Apr 23, 2026 | 86.40 | 86.40 | 80.00 | 81.85 | 81.85 | -4.99% | 1,640,930 |
| Apr 22, 2026 | 85.50 | 87.00 | 84.15 | 86.15 | 86.15 | 0.70% | 411,464 |
| Apr 21, 2026 | 86.50 | 86.50 | 82.70 | 85.55 | 85.55 | -0.41% | 757,656 |
| Apr 20, 2026 | 85.85 | 88.95 | 84.30 | 85.90 | 85.90 | 0.06% | 997,300 |
| Apr 17, 2026 | 94.10 | 96.55 | 84.85 | 85.85 | 85.85 | -8.52% | 1,930,608 |
| Apr 16, 2026 | 95.00 | 97.50 | 92.40 | 93.85 | 93.85 | -0.11% | 1,165,100 |
| Apr 15, 2026 | 93.80 | 95.10 | 90.10 | 93.95 | 93.95 | 0.43% | 1,167,301 |
| Apr 14, 2026 | 89.45 | 95.60 | 88.20 | 93.55 | 93.55 | 4.58% | 980,102 |
| Apr 13, 2026 | 92.00 | 92.15 | 88.05 | 89.45 | 89.45 | -2.77% | 1,171,800 |
| Apr 10, 2026 | 92.00 | 94.50 | 89.25 | 92.00 | 92.00 | 0.33% | 1,050,905 |
| Apr 9, 2026 | 90.10 | 94.80 | 90.10 | 91.70 | 91.70 | 1.95% | 1,116,700 |
| Apr 8, 2026 | 95.00 | 95.00 | 88.15 | 89.95 | 89.95 | 1.12% | 1,532,110 |
| Apr 2, 2026 | 88.55 | 93.30 | 84.05 | 88.95 | 88.95 | 1.08% | 2,525,000 |
| Apr 1, 2026 | 77.00 | 90.20 | 76.00 | 88.00 | 88.00 | 18.92% | 4,081,000 |
| Mar 31, 2026 | 73.55 | 77.45 | 73.30 | 74.00 | 74.00 | 0.61% | 755,000 |
| Mar 30, 2026 | 74.50 | 76.60 | 71.70 | 73.55 | 73.55 | -1.28% | 1,259,900 |
| Mar 27, 2026 | 67.00 | 75.85 | 66.05 | 74.50 | 74.50 | 10.70% | 1,796,300 |
| Mar 26, 2026 | 68.75 | 71.75 | 67.00 | 67.30 | 67.30 | -2.11% | 608,100 |
| Mar 25, 2026 | 65.75 | 69.00 | 65.75 | 68.75 | 68.75 | 4.64% | 952,260 |
| Mar 24, 2026 | 65.70 | 68.50 | 63.70 | 65.70 | 65.70 | 4.12% | 660,600 |
| Mar 23, 2026 | 62.95 | 64.55 | 62.55 | 63.10 | 63.10 | -2.92% | 611,400 |
| Mar 20, 2026 | 65.45 | 67.95 | 63.85 | 65.00 | 65.00 | 2.52% | 656,200 |
| Mar 19, 2026 | 65.45 | 65.70 | 62.45 | 63.40 | 63.40 | -3.65% | 439,400 |
| Mar 18, 2026 | 62.90 | 66.95 | 61.95 | 65.80 | 65.80 | 4.61% | 922,420 |
| Mar 17, 2026 | 65.00 | 66.00 | 62.60 | 62.90 | 62.90 | -1.18% | 355,800 |
| Mar 16, 2026 | 62.55 | 64.45 | 59.80 | 63.65 | 63.65 | 2.33% | 447,500 |
| Mar 13, 2026 | 62.30 | 65.10 | 60.40 | 62.20 | 62.20 | 0.16% | 548,102 |
| Mar 12, 2026 | 65.85 | 67.00 | 61.85 | 62.10 | 62.10 | -5.69% | 790,349 |
| Mar 11, 2026 | 66.95 | 69.30 | 65.00 | 65.85 | 65.85 | 0.08% | 1,533,125 |
| Mar 10, 2026 | 59.80 | 66.95 | 59.80 | 65.80 | 65.80 | 7.96% | 2,568,809 |
| Mar 9, 2026 | 55.65 | 62.95 | 55.00 | 60.95 | 60.95 | 13.18% | 4,001,407 |
| Mar 6, 2026 | 51.65 | 54.95 | 51.65 | 53.85 | 53.85 | 4.26% | 371,146 |
| Mar 5, 2026 | 51.50 | 52.50 | 50.20 | 51.65 | 51.65 | 3.20% | 326,121 |
| Mar 4, 2026 | 54.00 | 54.55 | 49.00 | 50.05 | 50.05 | -8.33% | 657,310 |
| Mar 3, 2026 | 59.45 | 61.50 | 53.75 | 54.60 | 54.60 | -8.16% | 525,917 |
| Mar 2, 2026 | 61.00 | 61.35 | 59.05 | 59.45 | 59.45 | -5.18% | 428,500 |
| Feb 27, 2026 | 61.75 | 62.95 | 61.15 | 62.70 | 62.70 | 1.54% | 260,201 |
| Feb 26, 2026 | 63.80 | 64.65 | 61.50 | 61.75 | 61.75 | -3.21% | 254,601 |
| Feb 25, 2026 | 65.20 | 65.70 | 63.55 | 63.80 | 63.80 | -2.30% | 178,600 |
| Feb 24, 2026 | 67.70 | 67.70 | 64.80 | 65.30 | 65.30 | -5.02% | 312,305 |
| Feb 23, 2026 | 65.00 | 69.80 | 65.00 | 68.75 | 68.75 | 5.77% | 645,311 |
| Feb 20, 2026 | 65.50 | 66.55 | 64.20 | 65.00 | 65.00 | -0.76% | 256,800 |
| Feb 16, 2026 | 61.35 | 66.35 | 61.35 | 65.50 | 65.50 | 6.76% | 531,800 |
| Feb 13, 2026 | 60.80 | 62.50 | 59.50 | 61.35 | 61.35 | 0.90% | 368,223 |
| Feb 12, 2026 | 60.90 | 61.95 | 59.10 | 60.80 | 60.80 | 0.66% | 274,123 |
| Feb 11, 2026 | 63.05 | 63.50 | 60.25 | 60.40 | 60.40 | -5.11% | 332,200 |
| Feb 10, 2026 | 64.30 | 65.95 | 62.65 | 63.65 | 63.65 | -0.08% | 237,100 |
| Feb 9, 2026 | 65.40 | 66.00 | 62.80 | 63.70 | 63.70 | 1.59% | 557,300 |
| Feb 6, 2026 | 64.00 | 65.75 | 62.20 | 62.70 | 62.70 | -2.49% | 390,000 |
| Feb 5, 2026 | 65.20 | 65.55 | 64.10 | 64.30 | 64.30 | -1.38% | 340,400 |
| Feb 4, 2026 | 65.30 | 67.60 | 64.10 | 65.20 | 65.20 | -1.44% | 556,100 |
| Feb 3, 2026 | 63.50 | 66.75 | 61.50 | 66.15 | 66.15 | 7.56% | 572,400 |
| Feb 2, 2026 | 65.85 | 66.00 | 60.40 | 61.50 | 61.50 | -8.00% | 658,500 |
| Jan 30, 2026 | 60.00 | 67.60 | 59.60 | 66.85 | 66.85 | 10.77% | 1,379,190 |
| Jan 29, 2026 | 59.45 | 63.30 | 58.75 | 60.35 | 60.35 | 1.51% | 374,600 |
| Jan 28, 2026 | 62.45 | 63.30 | 59.20 | 59.45 | 59.45 | -3.33% | 524,200 |
| Jan 27, 2026 | 59.20 | 63.30 | 58.70 | 61.50 | 61.50 | 3.89% | 794,700 |
| Jan 26, 2026 | 56.00 | 59.70 | 52.20 | 59.20 | 59.20 | 5.62% | 930,600 |
| Jan 23, 2026 | 52.60 | 56.30 | 52.55 | 56.05 | 56.05 | 6.56% | 586,000 |
| Jan 22, 2026 | 51.25 | 52.75 | 50.60 | 52.60 | 52.60 | 2.63% | 161,400 |
| Jan 21, 2026 | 52.50 | 54.00 | 51.25 | 51.25 | 51.25 | -2.38% | 242,500 |
| Jan 20, 2026 | 53.80 | 54.95 | 51.90 | 52.50 | 52.50 | -2.42% | 448,900 |
| Jan 19, 2026 | 54.65 | 54.65 | 53.80 | 53.80 | 53.80 | -4.78% | 133,200 |
| Jan 16, 2026 | 55.05 | 57.15 | 55.00 | 56.50 | 56.50 | 1.44% | 260,900 |
| Jan 15, 2026 | 54.70 | 56.50 | 54.25 | 55.70 | 55.70 | 3.15% | 378,200 |
| Jan 14, 2026 | 54.90 | 54.90 | 53.00 | 54.00 | 54.00 | -0.55% | 495,601 |
| Jan 13, 2026 | 54.10 | 55.45 | 53.00 | 54.30 | 54.30 | 0.37% | 637,724 |
| Jan 12, 2026 | 56.95 | 56.95 | 54.00 | 54.10 | 54.10 | -3.39% | 399,209 |
| Jan 9, 2026 | 56.25 | 56.40 | 54.60 | 56.00 | 56.00 | -0.53% | 364,323 |
| Jan 8, 2026 | 55.95 | 56.55 | 55.40 | 56.30 | 56.30 | 0.54% | 200,834 |
| Jan 7, 2026 | 54.05 | 57.05 | 54.05 | 56.00 | 56.00 | 2.38% | 511,856 |
| Jan 6, 2026 | 54.00 | 55.00 | 52.90 | 54.70 | 54.70 | 1.67% | 289,064 |
| Jan 5, 2026 | 50.50 | 54.50 | 50.35 | 53.80 | 53.80 | 6.53% | 654,117 |
| Jan 2, 2026 | 50.05 | 51.00 | 49.80 | 50.50 | 50.50 | -0.98% | 129,110 |
| Dec 31, 2025 | 50.00 | 51.05 | 49.00 | 51.00 | 51.00 | - | 666,000 |
| Dec 30, 2025 | 48.40 | 51.00 | 44.72 | 51.00 | 51.00 | 5.37% | 2,245,818 |
| Dec 29, 2025 | 51.10 | 51.10 | 48.40 | 48.40 | 48.40 | -5.28% | 297,922 |
| Dec 24, 2025 | 51.10 | 51.10 | 49.54 | 51.10 | 51.10 | - | 129,906 |
| Dec 23, 2025 | 49.54 | 51.10 | 48.20 | 51.10 | 51.10 | 3.23% | 548,411 |
| Dec 22, 2025 | 50.20 | 50.65 | 49.50 | 49.50 | 49.50 | -1.39% | 283,941 |
| Dec 19, 2025 | 51.40 | 51.40 | 49.62 | 50.20 | 50.20 | -0.69% | 559,760 |
| Dec 18, 2025 | 50.55 | 51.25 | 50.05 | 50.55 | 50.55 | -0.98% | 426,723 |
| Dec 17, 2025 | 51.45 | 51.45 | 50.05 | 51.05 | 51.05 | -0.97% | 431,235 |
| Dec 16, 2025 | 51.90 | 52.00 | 49.06 | 51.55 | 51.55 | -0.87% | 541,008 |
| Dec 15, 2025 | 54.40 | 54.40 | 51.55 | 52.00 | 52.00 | -2.35% | 266,343 |
| Dec 12, 2025 | 54.80 | 54.80 | 51.30 | 53.25 | 53.25 | 0.47% | 330,194 |
| Dec 11, 2025 | 53.55 | 54.80 | 52.05 | 53.00 | 53.00 | -1.03% | 409,205 |
| Dec 10, 2025 | 53.70 | 55.00 | 53.05 | 53.55 | 53.55 | -0.37% | 420,006 |
| Dec 9, 2025 | 52.05 | 54.20 | 51.60 | 53.75 | 53.75 | 2.67% | 1,113,200 |
| Dec 8, 2025 | 52.75 | 53.30 | 50.30 | 52.35 | 52.35 | 1.26% | 697,080 |
| Dec 5, 2025 | 52.50 | 52.50 | 51.40 | 51.70 | 51.70 | -1.52% | 386,231 |
| Dec 4, 2025 | 53.00 | 53.00 | 50.85 | 52.50 | 52.50 | -0.94% | 828,002 |
| Dec 3, 2025 | 53.40 | 53.40 | 49.66 | 53.00 | 53.00 | 0.76% | 859,736 |
| Dec 2, 2025 | 52.45 | 52.70 | 50.35 | 52.60 | 52.60 | 0.19% | 453,544 |
| Dec 1, 2025 | 53.80 | 54.45 | 51.65 | 52.50 | 52.50 | -0.94% | 469,365 |
| Nov 28, 2025 | 51.55 | 53.00 | 51.15 | 53.00 | 53.00 | 2.71% | 355,643 |