Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	19.99	19.99	19.14	19.15	-	-4.25%	3,860,300
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
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