Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	17.15	17.79	17.12	17.22	17.22	1.29%	1,230,864
Dec 16, 2025	17.14	17.33	16.82	17.00	17.00	-1.96%	1,081,700
Dec 15, 2025	17.68	17.73	17.25	17.34	17.34	-2.42%	723,818
Dec 12, 2025	18.28	18.67	17.72	17.77	17.77	-0.28%	852,802
Dec 11, 2025	17.91	18.38	17.77	17.82	17.82	-2.52%	755,750
Dec 10, 2025	18.47	18.47	18.06	18.28	18.28	-2.25%	571,490
Dec 9, 2025	19.00	19.01	18.61	18.70	18.70	-1.84%	801,068
Dec 8, 2025	19.23	19.50	18.78	19.05	19.05	-2.31%	885,011
Dec 5, 2025	20.15	20.22	19.40	19.50	19.50	-2.26%	1,019,407
Dec 4, 2025	20.08	20.21	19.81	19.95	19.95	1.01%	921,322
Dec 3, 2025	19.42	19.85	19.41	19.75	19.75	1.18%	460,601
Dec 2, 2025	19.57	19.80	19.40	19.52	19.52	-1.81%	814,587
Dec 1, 2025	20.16	20.29	19.82	19.88	19.88	-2.60%	687,743
Nov 28, 2025	20.39	20.47	19.98	20.41	20.41	2.20%	211,500
Nov 26, 2025	19.69	20.15	19.69	19.97	19.97	0.35%	2,423,828
Nov 25, 2025	19.93	20.02	19.72	19.90	19.90	-0.15%	555,926
Nov 24, 2025	20.02	20.29	19.80	19.93	19.93	-0.45%	2,034,318
Nov 21, 2025	19.66	20.17	19.51	20.02	20.02	-0.94%	631,530
Nov 20, 2025	20.65	21.00	20.07	20.21	20.21	-1.41%	1,196,216
Nov 19, 2025	20.38	20.56	20.13	20.50	20.50	0.10%	517,563
Nov 18, 2025	20.50	20.72	20.25	20.48	20.48	-2.10%	427,746
Nov 17, 2025	21.35	21.39	20.60	20.92	20.92	-3.82%	474,569
Nov 14, 2025	21.60	22.19	21.60	21.75	21.75	0.09%	504,333
Nov 13, 2025	21.88	22.28	21.59	21.73	21.73	-0.69%	462,055
Nov 12, 2025	22.05	22.05	21.65	21.88	21.88	-0.55%	758,391
Nov 11, 2025	21.89	22.40	21.80	22.00	22.00	0.50%	717,578
Nov 10, 2025	22.23	22.23	21.25	21.89	21.89	-0.05%	1,242,886
Nov 7, 2025	22.16	22.20	21.52	21.90	21.90	-5.40%	1,005,221
Nov 6, 2025	23.16	24.44	21.68	23.15	23.15	-6.65%	2,464,144
Nov 5, 2025	25.63	25.63	24.55	24.80	24.80	-4.21%	1,229,261
Nov 4, 2025	26.11	26.26	25.67	25.89	25.89	-3.21%	921,733
Nov 3, 2025	26.94	27.25	26.46	26.75	26.75	2.37%	724,479
Oct 31, 2025	25.69	26.33	25.60	26.13	26.13	2.39%	625,922
Oct 30, 2025	26.18	26.48	25.45	25.52	25.52	0.79%	1,191,991
Oct 29, 2025	25.62	25.76	25.13	25.32	25.32	-0.35%	994,604
Oct 28, 2025	26.02	26.14	25.31	25.41	25.41	-3.53%	1,411,673
Oct 27, 2025	26.69	26.69	25.82	26.34	26.34	0.08%	1,011,129
Oct 24, 2025	27.87	28.11	26.06	26.32	26.32	-6.07%	1,004,936
Oct 23, 2025	28.10	28.75	27.70	28.02	28.02	-3.68%	690,317
Oct 22, 2025	28.95	29.49	28.81	29.09	29.09	-0.21%	463,115
Oct 21, 2025	28.98	29.77	28.89	29.15	29.15	1.43%	442,348
Oct 20, 2025	28.28	28.93	28.09	28.74	28.74	1.59%	888,445
Oct 17, 2025	28.40	28.83	27.81	28.29	28.29	-1.91%	947,628
Oct 16, 2025	29.88	30.00	28.37	28.84	28.84	-1.87%	1,371,474
Oct 15, 2025	29.78	30.18	29.02	29.39	29.39	-0.03%	579,136
Oct 14, 2025	30.10	30.10	28.95	29.40	29.40	-5.86%	818,040
Oct 13, 2025	31.38	31.85	30.62	31.23	31.23	3.27%	365,661
Oct 10, 2025	32.34	32.76	29.82	30.24	30.24	-7.52%	718,227
Oct 9, 2025	33.65	33.65	32.38	32.70	32.70	-2.94%	449,594
Oct 8, 2025	33.24	33.97	33.08	33.69	33.69	2.43%	557,725