Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	19.43	19.56	18.80	19.37	19.37	-1.77%	717,993
Feb 23, 2026	19.54	20.21	19.51	19.72	19.72	-1.60%	585,658
Feb 20, 2026	19.87	20.21	19.60	20.04	20.04	-0.20%	513,533
Feb 19, 2026	20.05	20.17	19.89	20.08	20.08	-0.50%	297,587
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
Jan 22, 2026	18.47	18.84	18.14	18.37	18.37	-2.49%	881,562
Jan 21, 2026	18.91	19.01	18.43	18.84	18.84	-0.37%	733,425
Jan 20, 2026	18.40	19.14	18.40	18.91	18.91	1.78%	588,859
Jan 16, 2026	18.67	18.86	18.42	18.58	18.58	-1.28%	516,016
Jan 15, 2026	19.24	19.48	18.40	18.82	18.82	-4.03%	993,058
Jan 14, 2026	19.51	19.83	19.39	19.61	19.61	4.75%	1,035,520
Jan 13, 2026	18.91	19.10	18.66	18.72	18.72	1.79%	694,738
Jan 12, 2026	18.62	18.62	18.01	18.39	18.39	-0.86%	628,266
Jan 9, 2026	18.53	19.16	18.46	18.55	18.55	0.27%	695,450
Jan 8, 2026	18.78	18.87	18.46	18.50	18.50	-2.79%	1,463,930
Jan 7, 2026	19.14	19.32	18.81	19.03	19.03	4.56%	1,344,754
Jan 6, 2026	18.41	18.97	18.14	18.20	18.20	0.61%	714,098
Jan 5, 2026	18.11	18.56	17.82	18.09	18.09	4.39%	1,008,903
Jan 2, 2026	17.43	17.58	17.24	17.33	17.33	-1.76%	758,740
Dec 31, 2025	17.50	17.70	17.18	17.64	17.64	0.06%	574,320
Dec 30, 2025	17.67	17.97	17.53	17.63	17.63	-1.07%	371,674
Dec 29, 2025	17.67	17.90	17.50	17.82	17.82	-2.78%	522,430
Dec 26, 2025	18.50	18.54	18.02	18.33	18.33	-1.35%	495,389
Dec 24, 2025	18.39	19.01	18.25	18.58	18.58	6.29%	594,382
Dec 23, 2025	17.71	18.10	17.37	17.48	17.48	-1.30%	607,225
Dec 22, 2025	17.70	18.02	17.56	17.71	17.71	-1.83%	756,074
Dec 19, 2025	17.66	18.29	17.63	18.04	18.04	5.01%	1,423,180
Dec 18, 2025	17.87	18.08	17.14	17.18	17.18	-0.23%	1,954,291
Dec 17, 2025	17.15	17.79	17.12	17.22	17.22	1.29%	1,389,197
Dec 16, 2025	17.14	17.33	16.82	17.00	17.00	-1.96%	1,112,278
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