Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	32.65	33.06	32.23	32.64	-	0.49%	468,902
Sep 11, 2025	31.17	32.65	31.10	32.48	32.48	14.37%	2,463,867
Sep 10, 2025	30.59	30.91	26.67	28.40	28.40	-9.81%	2,264,616
Sep 9, 2025	31.39	31.73	30.92	31.49	31.49	0.51%	774,186
Sep 8, 2025	31.95	32.11	30.77	31.33	31.33	1.85%	1,411,958
Sep 5, 2025	31.04	31.23	30.46	30.76	30.76	2.53%	925,957
Sep 4, 2025	29.65	30.19	28.71	30.00	30.00	-4.15%	657,211
Sep 3, 2025	33.21	33.97	31.17	31.30	31.30	-6.12%	1,091,400
Sep 2, 2025	32.76	33.70	32.76	33.34	33.34	0.73%	554,145
Aug 29, 2025	32.59	33.51	32.59	33.10	33.10	2.73%	378,293
Aug 28, 2025	32.22	32.47	31.79	32.22	32.22	-1.04%	786,968
Aug 27, 2025	33.50	33.87	32.52	32.56	32.56	-5.02%	658,013
Aug 26, 2025	34.17	34.61	34.03	34.28	34.28	0.73%	242,698
Aug 25, 2025	35.11	35.45	34.00	34.03	34.03	-2.88%	325,042
Aug 22, 2025	34.18	35.16	34.10	35.04	35.04	3.09%	456,200
Aug 21, 2025	33.65	34.49	33.50	33.99	33.99	1.46%	526,482
Aug 20, 2025	34.44	34.48	33.31	33.50	33.50	-5.47%	734,041
Aug 19, 2025	35.48	36.16	35.25	35.44	35.44	-0.70%	320,373
Aug 18, 2025	36.40	36.77	35.56	35.69	35.69	-0.11%	562,813
Aug 15, 2025	35.53	36.08	35.08	35.73	35.73	2.29%	272,220
Aug 14, 2025	35.08	35.09	34.37	34.93	34.93	-1.96%	292,826
Aug 13, 2025	35.13	35.83	34.83	35.63	35.63	3.85%	482,918
Aug 12, 2025	34.64	34.64	33.68	34.31	34.31	-1.01%	394,985
Aug 11, 2025	34.72	35.28	34.23	34.66	34.66	-0.86%	421,144
Aug 8, 2025	34.01	35.04	33.96	34.96	34.96	2.58%	627,580
Aug 7, 2025	34.48	35.08	33.17	34.08	34.08	-11.98%	1,673,189
Aug 6, 2025	39.32	39.32	38.68	38.72	38.72	-2.00%	646,401
Aug 5, 2025	39.35	39.64	39.10	39.51	39.51	3.84%	638,315
Aug 4, 2025	37.86	38.05	37.28	38.05	38.05	3.34%	334,515
Aug 1, 2025	36.22	37.01	35.55	36.82	36.82	-2.59%	602,752
Jul 31, 2025	37.28	38.35	36.80	37.80	37.80	-2.00%	826,801
Jul 30, 2025	38.14	38.89	37.18	38.57	38.57	-4.79%	545,766
Jul 29, 2025	40.96	41.20	39.79	40.51	40.51	4.70%	1,445,147
Jul 28, 2025	38.50	39.25	38.40	38.69	38.69	4.09%	1,093,029
Jul 25, 2025	36.80	37.53	36.51	37.17	37.17	-1.59%	638,237
Jul 24, 2025	37.73	37.98	37.24	37.77	37.77	1.07%	674,929
Jul 23, 2025	37.20	37.84	37.10	37.37	37.37	1.00%	842,584
Jul 22, 2025	37.50	38.77	36.40	37.00	37.00	6.75%	1,797,869
Jul 21, 2025	34.60	35.85	34.54	34.66	34.66	3.25%	977,200
Jul 18, 2025	35.15	35.18	33.55	33.57	33.57	-6.78%	859,123
Jul 17, 2025	36.30	36.53	35.83	36.01	36.01	1.52%	1,315,604
Jul 16, 2025	35.43	35.81	35.02	35.47	35.47	0.80%	271,713
Jul 15, 2025	34.70	35.23	34.58	35.19	35.19	2.65%	903,134
Jul 14, 2025	33.59	34.71	33.39	34.28	34.28	4.74%	741,203
Jul 11, 2025	33.52	33.53	32.31	32.73	32.73	-3.96%	1,028,846
Jul 10, 2025	34.47	34.62	33.85	34.08	34.08	-4.43%	474,899
Jul 9, 2025	35.00	35.72	34.39	35.66	35.66	2.06%	636,651
Jul 8, 2025	34.56	35.33	34.26	34.94	34.94	-1.52%	479,380
Jul 7, 2025	35.85	36.12	35.29	35.48	35.48	-2.53%	643,277
Jul 3, 2025	36.86	36.97	36.10	36.40	36.40	2.56%	581,960