Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	23.30	24.10	23.30	24.04	24.04	4.34%	10,618,740
Sep 4, 2025	24.36	24.50	22.52	23.04	23.04	-11.99%	49,287,782
Sep 3, 2025	26.02	26.50	25.82	26.18	26.18	0.61%	7,227,515
Sep 2, 2025	26.30	26.66	25.66	26.02	26.02	-0.23%	10,160,050
Sep 1, 2025	26.02	26.36	25.64	26.08	26.08	1.80%	11,499,385
Aug 29, 2025	25.10	25.86	24.94	25.62	25.62	1.99%	10,233,210
Aug 28, 2025	25.90	25.90	24.56	25.12	25.12	-3.01%	22,693,985
Aug 27, 2025	26.66	26.84	25.60	25.90	25.90	-2.04%	16,781,291
Aug 26, 2025	26.90	27.24	26.20	26.44	26.44	-2.44%	16,723,003
Aug 25, 2025	27.20	27.36	26.74	27.10	27.10	1.12%	14,075,992
Aug 22, 2025	26.80	27.16	26.48	26.80	26.80	0.90%	12,381,253
Aug 21, 2025	26.80	27.16	26.36	26.56	26.56	-1.78%	15,055,620
Aug 20, 2025	27.82	27.82	26.80	27.04	27.04	-3.64%	12,732,488
Aug 19, 2025	28.20	28.80	27.58	28.06	28.06	-1.68%	18,401,664
Aug 18, 2025	28.02	28.84	27.90	28.54	28.54	2.88%	17,329,862
Aug 15, 2025	27.26	27.88	27.06	27.74	27.74	0.51%	12,292,212
Aug 14, 2025	27.98	28.14	27.38	27.60	27.60	0.07%	13,698,600
Aug 13, 2025	26.86	27.94	26.86	27.58	27.58	2.91%	17,253,168
Aug 12, 2025	27.40	27.40	26.04	26.80	26.80	-1.25%	19,173,045
Aug 11, 2025	27.60	27.66	26.74	27.14	27.14	-0.22%	18,829,500
Aug 8, 2025	27.34	28.00	26.88	27.20	27.20	-10.47%	58,823,132
Aug 7, 2025	31.00	31.00	29.40	30.38	30.38	-2.00%	15,839,485
Aug 6, 2025	31.00	31.26	30.24	31.00	31.00	0.06%	13,973,706
Aug 5, 2025	29.52	31.40	29.52	30.98	30.98	4.59%	20,127,403
Aug 4, 2025	28.80	29.80	28.00	29.62	29.62	2.49%	10,461,685
Aug 1, 2025	29.00	30.20	28.65	28.90	28.90	-1.53%	15,855,762
Jul 31, 2025	30.00	30.45	29.00	29.35	29.35	-3.14%	17,605,008
Jul 30, 2025	32.10	32.10	29.75	30.30	30.30	-5.75%	32,320,451
Jul 29, 2025	30.45	32.35	30.25	32.15	32.15	5.58%	30,225,898
Jul 28, 2025	29.70	30.75	29.35	30.45	30.45	4.28%	19,494,610
Jul 25, 2025	29.90	30.20	28.85	29.20	29.20	-2.34%	15,368,384
Jul 24, 2025	29.70	29.95	28.90	29.90	29.90	1.53%	18,083,533
Jul 23, 2025	29.65	30.35	28.85	29.45	29.45	-0.17%	21,409,696
Jul 22, 2025	27.50	30.70	27.35	29.50	29.50	7.86%	44,352,952
Jul 21, 2025	27.00	27.80	26.65	27.35	27.35	0.55%	23,511,746
Jul 18, 2025	28.95	28.95	27.10	27.20	27.20	-5.72%	29,563,304
Jul 17, 2025	27.80	29.35	27.75	28.85	28.85	3.96%	17,583,769
Jul 16, 2025	27.85	28.15	27.45	27.75	27.75	1.28%	9,962,675
Jul 15, 2025	27.20	27.70	26.50	27.40	27.40	2.62%	12,653,426
Jul 14, 2025	26.20	27.10	25.40	26.70	26.70	1.91%	11,169,938
Jul 11, 2025	26.80	27.10	25.85	26.20	26.20	-3.68%	16,681,078
Jul 10, 2025	27.90	28.25	27.10	27.20	27.20	-	9,305,602
Jul 9, 2025	27.45	27.90	26.90	27.20	27.20	-0.73%	8,765,704
Jul 8, 2025	28.55	29.20	27.20	27.40	27.40	-3.86%	11,898,538
Jul 7, 2025	29.00	29.25	27.90	28.50	28.50	0.18%	8,860,694
Jul 4, 2025	28.80	29.00	27.15	28.45	28.45	-1.22%	14,938,832
Jul 3, 2025	27.95	30.00	27.95	28.80	28.80	3.41%	16,504,068
Jul 2, 2025	28.40	28.70	27.45	27.85	27.85	1.46%	15,425,151
Jun 30, 2025	27.55	27.75	26.70	27.45	27.45	-0.54%	9,740,996
Jun 27, 2025	29.00	29.00	27.40	27.60	27.60	-3.83%	10,733,090