Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	20.41	20.70	20.31	20.42	-	0.05%	90,701
Apr 2, 2026	20.22	20.67	19.84	20.41	20.41	0.34%	704,712
Apr 1, 2026	19.89	20.78	19.89	20.34	20.34	8.13%	1,242,672
Mar 31, 2026	17.81	18.85	17.52	18.81	18.81	5.38%	580,442
Mar 30, 2026	17.91	18.07	17.73	17.85	17.85	-0.83%	383,842
Mar 27, 2026	18.07	18.46	17.85	18.00	18.00	2.80%	685,560
Mar 26, 2026	18.02	18.11	17.50	17.51	17.51	-4.26%	923,575
Mar 25, 2026	17.74	18.38	17.70	18.29	18.29	4.69%	552,563
Mar 24, 2026	17.63	17.89	17.33	17.47	17.47	-0.80%	603,854
Mar 23, 2026	17.88	18.09	17.52	17.61	17.61	-2.65%	1,590,364
Mar 20, 2026	18.39	18.72	17.82	18.09	18.09	-2.79%	1,622,482
Mar 19, 2026	18.59	18.70	18.22	18.61	18.61	-1.17%	813,938
Mar 18, 2026	18.98	19.38	18.71	18.83	18.83	-1.00%	594,005
Mar 17, 2026	18.91	19.13	18.75	19.02	19.02	-0.21%	593,937
Mar 16, 2026	18.57	19.13	18.56	19.06	19.06	3.76%	629,091
Mar 13, 2026	18.85	18.94	18.25	18.37	18.37	-2.65%	429,214
Mar 12, 2026	18.86	19.04	18.39	18.87	18.87	-1.05%	596,949
Mar 11, 2026	19.22	19.41	18.85	19.07	19.07	-2.00%	293,770
Mar 10, 2026	19.41	19.78	19.31	19.46	19.46	1.78%	333,116
Mar 9, 2026	19.21	19.26	18.76	19.12	19.12	-2.15%	537,011
Mar 6, 2026	19.18	19.73	19.02	19.54	19.54	1.24%	720,802
Mar 5, 2026	19.06	19.46	18.89	19.30	19.30	0.16%	1,148,917
Mar 4, 2026	18.28	19.59	18.09	19.27	19.27	8.75%	920,696
Mar 3, 2026	17.38	17.82	17.10	17.72	17.72	-3.80%	961,368
Mar 2, 2026	18.25	18.59	17.56	18.42	18.42	-4.16%	893,545
Feb 27, 2026	18.95	19.53	18.95	19.22	19.22	-2.39%	408,938
Feb 26, 2026	18.80	20.04	18.62	19.69	19.69	1.55%	528,403
Feb 25, 2026	19.34	19.50	19.06	19.39	19.39	0.10%	640,501
Feb 24, 2026	19.43	19.56	18.80	19.37	19.37	-1.77%	746,110
Feb 23, 2026	19.54	20.21	19.51	19.72	19.72	-1.60%	585,922
Feb 20, 2026	19.87	20.21	19.60	20.04	20.04	-0.20%	521,028
Feb 19, 2026	20.05	20.17	19.89	20.08	20.08	-0.50%	297,607
Feb 18, 2026	19.96	20.25	19.80	20.18	20.18	0.70%	244,585
Feb 17, 2026	19.85	20.13	19.50	20.04	20.04	0.05%	270,100
Feb 13, 2026	19.74	20.22	19.68	20.03	20.03	6.71%	728,393
Feb 12, 2026	18.69	19.12	18.40	18.77	18.77	-1.37%	662,120
Feb 11, 2026	18.95	19.07	18.56	19.03	19.03	-2.66%	397,625
Feb 10, 2026	18.67	20.00	18.66	19.55	19.55	6.02%	894,104
Feb 9, 2026	17.97	18.80	17.64	18.44	18.44	2.44%	521,144
Feb 6, 2026	17.11	18.01	16.96	18.00	18.00	6.01%	650,110
Feb 5, 2026	17.34	17.86	16.90	16.98	16.98	-0.12%	823,002
Feb 4, 2026	16.60	17.14	16.57	17.00	17.00	3.47%	1,607,267
Feb 3, 2026	16.69	17.19	16.17	16.43	16.43	0.80%	823,313
Feb 2, 2026	16.27	16.45	15.96	16.30	16.30	-1.81%	1,417,101
Jan 30, 2026	16.90	17.07	16.50	16.60	16.60	-3.77%	613,057
Jan 29, 2026	17.19	17.41	17.00	17.25	17.25	0.29%	599,702
Jan 28, 2026	17.56	17.79	17.19	17.20	17.20	0.88%	621,326
Jan 27, 2026	17.60	17.88	17.01	17.05	17.05	-3.34%	999,788
Jan 26, 2026	18.00	18.02	17.47	17.64	17.64	-3.76%	778,276
Jan 23, 2026	18.24	18.33	18.00	18.33	18.33	-0.22%	306,637