Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	14.87	14.87	14.30	14.40	-	-	4,957,805
Jul 29, 2026	14.87	14.87	14.30	14.40	14.40	-3.68%	4,970,105
Jul 28, 2026	14.84	14.99	14.56	14.95	14.95	0.54%	4,274,612
Jul 27, 2026	15.04	15.10	14.68	14.87	14.87	-3.32%	5,385,415
Jul 24, 2026	15.49	15.73	15.21	15.38	15.38	-4.05%	4,724,300
Jul 23, 2026	16.29	16.29	15.92	16.03	16.03	-0.56%	2,402,350
Jul 22, 2026	15.92	16.50	15.88	16.12	16.12	1.26%	4,966,152
Jul 21, 2026	16.08	16.26	15.76	15.92	15.92	-1.00%	3,591,400
Jul 20, 2026	15.61	16.08	15.50	16.08	16.08	3.74%	5,697,655
Jul 17, 2026	16.25	16.38	15.20	15.50	15.50	-4.50%	8,503,530
Jul 16, 2026	15.80	16.46	15.80	16.23	16.23	5.05%	11,564,600
Jul 15, 2026	15.34	15.83	15.03	15.45	15.45	-	9,574,807
Jul 14, 2026	15.28	15.68	14.87	15.45	15.45	-2.77%	7,538,900
Jul 13, 2026	16.46	16.46	15.61	15.89	15.89	0.57%	10,795,900
Jul 10, 2026	15.34	16.20	15.34	15.80	15.80	3.00%	14,834,000
Jul 9, 2026	15.35	15.47	15.00	15.34	15.34	-0.07%	5,408,351
Jul 8, 2026	15.17	15.78	15.13	15.35	15.35	2.81%	15,021,100
Jul 7, 2026	14.86	15.22	14.86	14.93	14.93	-0.80%	6,780,272
Jul 6, 2026	14.96	15.26	14.72	15.05	15.05	0.60%	11,345,810
Jul 3, 2026	15.24	15.24	14.76	14.96	14.96	-0.20%	10,433,609
Jul 2, 2026	15.00	15.55	14.89	14.99	14.99	3.67%	13,916,119
Jun 30, 2026	14.20	14.58	14.12	14.46	14.46	1.76%	8,903,610
Jun 29, 2026	14.11	14.52	13.74	14.21	14.21	2.16%	11,645,300
Jun 26, 2026	14.47	14.49	13.62	13.91	13.91	-3.87%	13,236,847
Jun 25, 2026	14.24	14.65	14.10	14.47	14.47	1.97%	11,340,130
Jun 24, 2026	14.30	14.52	13.92	14.19	14.19	2.09%	10,766,900
Jun 23, 2026	14.18	14.70	13.81	13.90	13.90	-0.22%	8,963,300
Jun 22, 2026	14.08	14.20	13.62	13.93	13.93	-2.99%	10,964,153
Jun 18, 2026	13.85	14.58	13.85	14.36	14.36	5.90%	17,948,450
Jun 17, 2026	13.96	14.10	13.44	13.56	13.56	-2.87%	7,905,831
Jun 16, 2026	13.86	13.99	13.48	13.96	13.96	1.82%	12,330,300
Jun 15, 2026	13.38	13.73	13.22	13.71	13.71	4.02%	10,161,700
Jun 12, 2026	13.80	13.84	13.04	13.18	13.18	-1.27%	26,955,160
Jun 11, 2026	13.47	13.68	13.04	13.35	13.35	0.68%	13,100,700
Jun 10, 2026	12.93	13.33	12.78	13.26	13.26	5.57%	15,775,900
Jun 9, 2026	13.14	13.14	12.52	12.56	12.56	-3.01%	12,143,400
Jun 8, 2026	12.69	13.10	12.49	12.95	12.95	2.78%	12,941,095
Jun 5, 2026	13.49	13.49	12.50	12.60	12.60	-4.98%	17,252,000
Jun 4, 2026	13.29	13.72	13.10	13.26	13.26	0.76%	10,436,310
Jun 3, 2026	13.66	13.69	13.09	13.16	13.16	-3.24%	9,117,400
Jun 2, 2026	13.40	13.72	13.16	13.60	13.60	0.22%	7,852,879
Jun 1, 2026	13.85	13.91	13.31	13.57	13.57	-2.44%	10,809,700
May 29, 2026	14.25	14.47	13.73	13.91	13.91	2.13%	17,298,860
May 28, 2026	14.40	14.56	13.55	13.62	13.62	-4.89%	10,387,160
May 27, 2026	14.49	14.60	14.14	14.32	14.32	0.28%	5,276,200
May 26, 2026	14.61	14.61	13.98	14.28	14.28	-2.79%	8,116,800
May 22, 2026	14.61	14.88	14.51	14.69	14.69	2.44%	6,896,317
May 21, 2026	14.79	14.84	14.33	14.34	14.34	-0.07%	7,761,656
May 20, 2026	14.40	14.57	14.08	14.35	14.35	-1.44%	9,694,900
May 19, 2026	14.90	14.90	14.52	14.56	14.56	-3.96%	12,292,178