Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	21.06	21.50	20.90	21.48	21.48	2.48%	7,042,800
Nov 9, 2026	19.89	21.08	19.89	20.96	20.96	14.16%	10,226,265
Nov 6, 2026	18.09	18.84	17.69	18.36	18.36	1.05%	6,136,930
Nov 5, 2026	17.80	18.33	17.70	18.17	18.17	0.89%	5,093,470
Nov 4, 2026	16.94	18.01	16.94	18.01	18.01	6.76%	5,216,011
Nov 3, 2026	17.10	17.11	16.57	16.87	16.87	-2.37%	3,448,060
Nov 2, 2026	17.41	17.52	17.00	17.28	17.28	-0.52%	3,600,900
Oct 30, 2026	17.68	17.80	17.15	17.37	17.37	-1.75%	2,602,800
Oct 29, 2026	18.19	18.19	17.58	17.68	17.68	-2.80%	4,070,800
Oct 28, 2026	18.24	18.51	18.06	18.19	18.19	0.06%	3,718,303
Oct 27, 2026	18.99	19.22	18.07	18.18	18.18	-3.14%	5,529,500
Oct 26, 2026	18.96	18.99	18.14	18.77	18.77	5.57%	6,269,500
Oct 23, 2026	17.56	17.96	16.71	17.78	17.78	-0.34%	6,642,800
Oct 22, 2026	18.89	19.08	17.83	17.84	17.84	-9.81%	4,445,700
Oct 21, 2026	19.74	20.06	19.60	19.78	19.78	4.88%	2,691,100
Oct 20, 2026	18.70	19.10	18.70	18.86	18.86	1.40%	2,340,500
Oct 16, 2026	18.34	18.99	18.34	18.60	18.60	3.62%	4,364,600
Oct 15, 2026	17.48	18.23	17.35	17.95	17.95	2.69%	3,484,500
Oct 14, 2026	18.26	18.26	17.29	17.48	17.48	-7.95%	5,712,100
Oct 13, 2026	19.50	19.50	18.59	18.99	18.99	-1.66%	3,921,528
Oct 12, 2026	19.50	19.79	19.20	19.31	19.31	0.31%	1,655,500
Oct 9, 2026	19.30	19.35	18.93	19.25	19.25	0.31%	4,911,800
Oct 8, 2026	20.00	20.44	19.15	19.19	19.19	-3.52%	6,628,200
Oct 7, 2026	20.00	20.00	19.32	19.89	19.89	-4.38%	2,473,840
Oct 6, 2026	20.40	20.94	19.98	20.80	20.80	9.07%	3,233,448
Oct 5, 2026	19.49	19.49	18.91	19.07	19.07	-2.95%	1,334,500
Oct 2, 2026	19.88	19.91	19.06	19.65	19.65	-4.80%	2,272,610
Sep 30, 2026	20.48	21.00	20.26	20.64	20.64	1.28%	5,544,000
Sep 29, 2026	20.12	20.78	20.10	20.38	20.38	2.31%	5,773,500
Sep 28, 2026	19.89	20.34	19.57	19.92	19.92	0.40%	5,094,600
Sep 25, 2026	19.70	19.92	19.53	19.84	19.84	-0.70%	1,463,000
Sep 24, 2026	20.88	20.88	19.73	19.98	19.98	-5.13%	4,794,778
Sep 23, 2026	20.84	21.22	20.52	21.06	21.06	-0.47%	8,548,722
Sep 22, 2026	21.00	21.16	20.60	21.16	21.16	1.05%	7,554,700
Sep 21, 2026	20.54	21.10	19.89	20.94	20.94	1.75%	8,810,300
Sep 18, 2026	19.98	20.90	19.94	20.58	20.58	4.47%	14,849,300
Sep 17, 2026	19.71	19.72	19.35	19.70	19.70	1.70%	3,019,300
Sep 16, 2026	19.36	19.66	19.20	19.37	19.37	1.73%	5,081,100
Sep 15, 2026	19.00	19.34	18.87	19.04	19.04	0.42%	3,682,100
Sep 14, 2026	19.00	19.09	18.59	18.96	18.96	0.11%	4,856,200
Sep 11, 2026	18.68	19.25	18.65	18.94	18.94	0.91%	12,212,468
Sep 10, 2026	19.99	19.99	18.63	18.77	18.77	-6.15%	10,011,700
Sep 9, 2026	20.24	20.38	19.87	20.00	20.00	-	4,651,400
Sep 8, 2026	20.08	20.22	19.74	20.00	20.00	-0.40%	2,990,900
Sep 7, 2026	20.94	20.94	19.95	20.08	20.08	-3.28%	3,060,400
Sep 4, 2026	21.00	21.40	20.60	20.76	20.76	-1.42%	4,331,500
Sep 3, 2026	20.50	21.16	20.50	21.06	21.06	2.73%	9,979,742
Sep 2, 2026	19.80	20.94	19.80	20.50	20.50	5.45%	10,207,929
Sep 1, 2026	19.80	19.94	19.30	19.44	19.44	-1.82%	4,217,900
Aug 31, 2026	20.50	20.50	19.73	19.80	19.80	-4.26%	6,730,600