Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.50	14.29	13.35	14.12	14.12	4.52%	10,090,700
Mar 26, 2026	14.18	14.18	13.43	13.51	13.51	-2.31%	7,840,631
Mar 25, 2026	13.85	13.96	13.70	13.83	13.83	1.02%	4,375,500
Mar 24, 2026	13.87	13.88	13.52	13.69	13.69	0.29%	7,749,499
Mar 23, 2026	14.00	14.00	13.34	13.65	13.65	-4.01%	10,905,700
Mar 20, 2026	14.41	14.75	14.05	14.22	14.22	-0.91%	7,117,945
Mar 19, 2026	14.51	14.80	14.32	14.35	14.35	-3.76%	6,915,300
Mar 18, 2026	14.78	15.00	14.71	14.91	14.91	2.62%	4,981,867
Mar 17, 2026	14.85	15.19	14.52	14.53	14.53	-0.48%	6,959,850
Mar 16, 2026	14.34	14.66	13.95	14.60	14.60	2.10%	4,329,488
Mar 13, 2026	14.64	14.74	14.28	14.30	14.30	-2.32%	6,393,300
Mar 12, 2026	14.97	14.98	14.37	14.64	14.64	-2.85%	10,248,300
Mar 11, 2026	15.29	15.38	15.01	15.07	15.07	0.07%	5,165,400
Mar 10, 2026	15.12	15.38	14.95	15.06	15.06	1.55%	9,070,300
Mar 9, 2026	14.99	15.04	14.70	14.83	14.83	-4.20%	8,964,900
Mar 6, 2026	14.90	15.52	14.90	15.48	15.48	4.59%	10,601,850
Mar 5, 2026	14.94	15.28	14.70	14.80	14.80	3.93%	12,451,896
Mar 4, 2026	13.50	14.28	13.50	14.24	14.24	4.02%	10,457,000
Mar 3, 2026	14.25	14.45	13.58	13.69	13.69	-4.40%	8,912,900
Mar 2, 2026	14.69	14.81	14.15	14.32	14.32	-4.91%	10,218,900
Feb 27, 2026	15.19	15.70	14.74	15.06	15.06	4.01%	11,187,380
Feb 26, 2026	15.05	15.20	14.46	14.48	14.48	-3.08%	7,079,900
Feb 25, 2026	14.87	15.35	14.87	14.94	14.94	-0.40%	5,959,600
Feb 24, 2026	15.12	15.39	14.84	15.00	15.00	-2.02%	12,793,300
Feb 23, 2026	15.38	15.58	15.26	15.31	15.31	-0.39%	2,489,900
Feb 20, 2026	15.50	15.76	15.37	15.37	15.37	1.39%	2,712,400
Feb 16, 2026	15.50	15.53	15.12	15.16	15.16	-2.76%	1,588,500
Feb 13, 2026	14.56	15.64	14.48	15.59	15.59	7.37%	18,843,800
Feb 12, 2026	14.80	14.83	14.51	14.52	14.52	-3.07%	7,173,300
Feb 11, 2026	15.09	15.16	14.81	14.98	14.98	3.17%	10,546,300
Feb 10, 2026	14.30	15.00	14.30	14.52	14.52	3.20%	17,114,360
Feb 9, 2026	14.05	14.39	13.90	14.07	14.07	3.84%	9,282,600
Feb 6, 2026	13.57	13.69	13.25	13.55	13.55	-0.59%	7,179,250
Feb 5, 2026	13.35	13.80	13.32	13.63	13.63	3.65%	9,017,450
Feb 4, 2026	12.88	13.35	12.80	13.15	13.15	0.38%	6,657,423
Feb 3, 2026	12.64	13.22	12.60	13.10	13.10	5.31%	11,890,200
Feb 2, 2026	13.10	13.10	12.31	12.44	12.44	-5.26%	15,387,900
Jan 30, 2026	13.57	13.72	13.10	13.13	13.13	-3.24%	11,487,500
Jan 29, 2026	13.60	13.67	13.47	13.57	13.57	-1.81%	9,827,000
Jan 28, 2026	13.44	13.82	13.36	13.82	13.82	0.80%	7,867,300
Jan 27, 2026	13.87	13.87	13.51	13.71	13.71	-1.22%	9,059,800
Jan 26, 2026	14.24	14.24	13.76	13.88	13.88	-2.73%	10,542,900
Jan 23, 2026	14.38	14.53	14.22	14.27	14.27	-0.70%	9,477,498
Jan 22, 2026	14.82	14.82	14.24	14.37	14.37	-3.43%	11,971,500
Jan 21, 2026	14.63	14.90	14.35	14.88	14.88	2.76%	12,262,740
Jan 20, 2026	14.43	14.56	14.19	14.48	14.48	0.56%	6,494,800
Jan 19, 2026	14.57	14.75	14.32	14.40	14.40	-1.30%	9,372,080
Jan 16, 2026	14.97	14.97	14.50	14.59	14.59	-2.86%	13,891,960
Jan 15, 2026	15.65	15.77	15.02	15.02	15.02	-2.97%	14,693,670
Jan 14, 2026	14.86	15.81	14.73	15.48	15.48	5.59%	27,227,940