Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	15.87	15.98	15.05	15.16	15.16	-5.78%	13,940,000
May 15, 2026	15.76	16.16	15.35	16.09	16.09	4.82%	17,175,900
May 14, 2026	15.80	15.98	15.28	15.35	15.35	1.79%	14,764,363
May 13, 2026	15.40	15.40	14.94	15.08	15.08	-2.33%	8,035,500
May 12, 2026	15.74	15.96	15.38	15.44	15.44	2.05%	10,403,990
May 11, 2026	14.66	15.20	14.51	15.13	15.13	0.27%	12,999,800
May 8, 2026	15.30	15.39	14.97	15.09	15.09	-6.85%	22,873,860
May 7, 2026	16.21	16.75	16.06	16.20	16.20	0.12%	10,843,970
May 6, 2026	16.40	16.50	16.04	16.18	16.18	-1.70%	8,789,052
May 5, 2026	16.60	16.60	16.10	16.46	16.46	-0.84%	1,865,400
May 4, 2026	16.60	16.98	16.54	16.60	16.60	0.79%	3,024,748
Apr 30, 2026	16.36	16.62	16.22	16.47	16.47	-3.68%	10,770,940
Apr 29, 2026	17.63	17.63	16.99	17.10	17.10	-1.04%	6,338,885
Apr 28, 2026	17.04	17.44	16.90	17.28	17.28	-0.92%	8,821,100
Apr 27, 2026	17.66	17.88	17.42	17.44	17.44	-0.97%	6,321,700
Apr 24, 2026	17.09	17.69	16.96	17.61	17.61	2.26%	10,759,000
Apr 23, 2026	17.98	17.98	17.11	17.22	17.22	-8.55%	22,841,900
Apr 22, 2026	18.90	19.15	18.52	18.83	18.83	-2.59%	14,129,989
Apr 21, 2026	19.60	19.96	18.99	19.33	19.33	0.47%	20,670,400
Apr 20, 2026	19.01	20.42	18.67	19.24	19.24	5.31%	30,482,662
Apr 17, 2026	18.16	18.56	17.99	18.27	18.27	0.61%	17,602,960
Apr 16, 2026	17.80	18.31	17.72	18.16	18.16	4.19%	16,604,700
Apr 15, 2026	17.30	17.61	16.84	17.43	17.43	3.01%	18,202,098
Apr 14, 2026	16.63	17.00	16.38	16.92	16.92	3.49%	12,950,400
Apr 13, 2026	16.44	16.44	15.91	16.35	16.35	0.62%	10,850,800
Apr 10, 2026	16.35	16.59	16.03	16.25	16.25	-1.04%	11,089,654
Apr 9, 2026	16.62	16.88	16.38	16.42	16.42	-0.97%	13,078,210
Apr 8, 2026	16.45	16.88	16.10	16.58	16.58	5.07%	23,595,240
Apr 2, 2026	15.57	16.20	15.50	15.78	15.78	4.16%	27,802,020
Apr 1, 2026	14.39	15.28	14.09	15.15	15.15	10.58%	22,350,508
Mar 31, 2026	14.15	14.15	13.64	13.70	13.70	-2.21%	6,486,400
Mar 30, 2026	14.11	14.22	13.79	14.01	14.01	-0.78%	7,666,594
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