Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	21.00	21.00	20.32	20.68	20.68	-2.08%	6,429,400
Aug 27, 2026	20.32	21.22	20.10	21.12	21.12	5.07%	9,544,212
Aug 26, 2026	20.40	20.84	20.02	20.10	20.10	-1.47%	6,294,137
Aug 25, 2026	19.82	20.40	19.82	20.40	20.40	2.93%	6,755,613
Aug 24, 2026	20.30	20.60	19.69	19.82	19.82	-2.56%	6,392,413
Aug 21, 2026	20.54	20.54	19.67	20.34	20.34	-1.74%	8,567,200
Aug 20, 2026	20.90	21.42	20.48	20.70	20.70	1.87%	17,909,900
Aug 19, 2026	20.06	20.62	19.82	20.32	20.32	5.34%	12,386,190
Aug 18, 2026	19.89	20.18	19.18	19.29	19.29	-2.87%	10,723,430
Aug 17, 2026	20.12	20.22	19.55	19.86	19.86	-1.19%	9,728,600
Aug 14, 2026	20.20	20.30	19.46	20.10	20.10	-2.43%	12,713,400
Aug 13, 2026	19.68	21.06	19.67	20.60	20.60	4.73%	19,463,190
Aug 12, 2026	20.02	20.58	19.02	19.67	19.67	6.15%	29,358,600
Aug 11, 2026	18.45	18.98	18.34	18.53	18.53	5.28%	19,296,100
Aug 10, 2026	18.00	18.53	17.56	17.60	17.60	2.33%	17,670,770
Aug 7, 2026	16.02	17.39	15.90	17.20	17.20	18.38%	28,680,300
Aug 6, 2026	14.40	14.60	14.17	14.53	14.53	0.76%	5,689,818
Aug 5, 2026	14.52	14.60	14.33	14.42	14.42	-0.41%	4,248,856
Aug 4, 2026	14.30	14.68	14.30	14.48	14.48	1.12%	3,777,800
Aug 3, 2026	14.37	14.49	13.88	14.32	14.32	0.14%	3,831,214
Jul 31, 2026	14.18	14.55	14.17	14.30	14.30	0.78%	4,088,453
Jul 30, 2026	14.38	14.68	14.07	14.19	14.19	-1.46%	3,315,700
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