Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	14.63	14.89	14.35	14.86	-	2.62%	10,441,400
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
Jan 13, 2026	14.55	14.96	14.46	14.66	14.66	1.10%	12,153,900
Jan 12, 2026	14.53	14.68	14.18	14.50	14.50	-0.07%	12,798,180
Jan 9, 2026	14.68	14.68	14.32	14.51	14.51	-1.69%	13,515,890
Jan 8, 2026	14.83	15.06	14.62	14.76	14.76	-0.27%	9,741,219
Jan 7, 2026	14.41	14.80	14.31	14.80	14.80	2.78%	12,830,900
Jan 6, 2026	14.18	14.44	14.03	14.40	14.40	1.62%	8,868,410
Jan 5, 2026	13.59	14.31	13.38	14.17	14.17	4.34%	10,458,100
Jan 2, 2026	13.65	13.83	13.51	13.58	13.58	-0.51%	2,238,251
Dec 31, 2025	13.85	13.95	13.55	13.65	13.65	-1.09%	3,930,092
Dec 30, 2025	13.82	13.82	13.58	13.80	13.80	-0.14%	8,643,192
Dec 29, 2025	14.51	14.51	13.73	13.82	13.82	-4.56%	17,647,520
Dec 24, 2025	13.72	14.60	13.72	14.48	14.48	6.24%	18,601,962
Dec 23, 2025	13.92	13.92	13.59	13.63	13.63	-2.08%	5,729,980
Dec 22, 2025	14.15	14.40	13.87	13.92	13.92	0.51%	10,497,000
Dec 19, 2025	13.60	13.90	13.38	13.85	13.85	0.36%	12,276,056
Dec 18, 2025	13.49	13.81	13.39	13.80	13.80	2.45%	8,350,200
Dec 17, 2025	13.45	13.56	13.17	13.47	13.47	-0.37%	9,114,058
Dec 16, 2025	13.62	13.70	13.19	13.52	13.52	-1.89%	12,357,000
Dec 15, 2025	13.92	14.16	13.73	13.78	13.78	-3.64%	8,991,320
Dec 12, 2025	13.92	14.33	13.71	14.30	14.30	2.73%	10,012,000
Dec 11, 2025	14.25	14.42	13.80	13.92	13.92	-2.38%	13,047,160
Dec 10, 2025	14.71	14.72	14.19	14.26	14.26	-4.42%	14,083,330
Dec 9, 2025	14.95	14.95	14.69	14.92	14.92	-0.53%	9,821,200
Dec 8, 2025	15.30	15.54	14.87	15.00	15.00	-3.91%	10,880,700
Dec 5, 2025	15.68	15.68	15.43	15.61	15.61	-0.45%	3,895,600
Dec 4, 2025	15.34	15.84	15.34	15.68	15.68	3.29%	7,963,335
Dec 3, 2025	15.18	15.42	15.11	15.18	15.18	-0.72%	6,822,050
Dec 2, 2025	15.65	15.65	15.18	15.29	15.29	-2.74%	7,951,288
Dec 1, 2025	15.84	15.91	15.59	15.72	15.72	-0.63%	5,997,070
Nov 28, 2025	15.78	15.91	15.58	15.82	15.82	1.35%	8,512,650
Nov 27, 2025	15.47	15.75	15.38	15.61	15.61	1.83%	8,224,540
Nov 26, 2025	15.32	15.71	15.30	15.33	15.33	0.07%	8,904,300
Nov 25, 2025	15.51	15.72	15.22	15.32	15.32	-1.73%	12,945,620
Nov 24, 2025	15.57	15.67	15.32	15.59	15.59	1.56%	7,966,751
Nov 21, 2025	15.68	15.77	15.29	15.35	15.35	-4.54%	10,583,900
Nov 20, 2025	16.01	16.25	15.91	16.08	16.08	1.07%	11,854,510
Nov 19, 2025	15.87	15.94	15.42	15.91	15.91	0.25%	12,411,950
Nov 18, 2025	16.35	16.50	15.81	15.87	15.87	-4.57%	12,671,870
Nov 17, 2025	17.25	17.25	16.50	16.63	16.63	-2.81%	9,985,000
Nov 14, 2025	16.91	17.35	16.91	17.11	17.11	-0.87%	7,358,566
Nov 13, 2025	17.20	17.37	16.94	17.26	17.26	0.06%	12,682,140
Nov 12, 2025	17.16	17.38	17.02	17.25	17.25	1.00%	13,632,200
Nov 11, 2025	17.28	17.28	16.81	17.08	17.08	-1.21%	13,697,860
Nov 10, 2025	17.15	17.34	17.01	17.29	17.29	0.12%	14,574,400