Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	30.10	30.32	29.32	29.51	-	1.27%	466,073
May 8, 2025	28.41	29.78	27.61	29.14	29.14	2.75%	828,213
May 7, 2025	29.07	29.28	28.13	28.36	28.36	-3.47%	1,034,475
May 6, 2025	30.57	30.71	29.19	29.38	29.38	-5.07%	1,446,586
May 5, 2025	31.00	31.16	30.60	30.95	30.95	-0.74%	924,727
May 2, 2025	32.00	32.02	31.11	31.18	31.18	0.10%	727,921
May 1, 2025	31.79	31.90	30.96	31.15	31.15	-1.70%	474,074
Apr 30, 2025	31.75	32.16	31.27	31.69	31.69	-0.47%	919,886
Apr 29, 2025	31.46	32.37	31.12	31.84	31.84	-1.82%	1,119,091
Apr 28, 2025	31.59	32.70	31.59	32.43	32.43	1.34%	1,152,622
Apr 25, 2025	33.42	33.42	31.70	32.00	32.00	-5.33%	1,671,418
Apr 24, 2025	33.07	33.92	32.76	33.80	33.80	0.54%	853,205
Apr 23, 2025	33.50	34.59	33.48	33.62	33.62	3.35%	1,105,864
Apr 22, 2025	31.83	32.70	31.13	32.53	32.53	9.49%	1,271,089
Apr 21, 2025	28.64	29.91	28.63	29.71	29.71	3.02%	696,117
Apr 17, 2025	28.93	29.22	28.34	28.84	28.84	-0.33%	778,494
Apr 16, 2025	29.33	29.65	28.39	28.94	28.94	-4.76%	1,291,926
Apr 15, 2025	30.74	31.28	29.92	30.38	30.38	-3.62%	1,687,756
Apr 14, 2025	31.40	33.45	30.89	31.52	31.52	6.70%	2,182,713
Apr 11, 2025	27.80	29.95	27.75	29.54	29.54	21.46%	3,045,256
Apr 10, 2025	26.72	28.73	24.24	24.32	24.32	-10.13%	3,722,461
Apr 9, 2025	27.05	28.23	24.74	27.06	27.06	-0.04%	2,772,974
Apr 8, 2025	29.76	30.26	26.27	27.07	27.07	-6.02%	2,122,727
Apr 7, 2025	28.92	30.91	28.03	28.81	28.81	-9.33%	1,732,567
Apr 4, 2025	34.33	34.98	31.28	31.77	31.77	-13.41%	1,754,398
Apr 3, 2025	35.99	37.83	35.91	36.69	36.69	0.71%	1,224,838
Apr 2, 2025	36.14	36.48	35.32	36.43	36.43	-2.31%	1,022,535
Apr 1, 2025	38.21	38.70	36.94	37.29	37.29	3.18%	2,472,258
Mar 31, 2025	35.48	36.92	34.59	36.14	36.14	-3.08%	1,660,996
Mar 28, 2025	39.40	39.77	36.60	37.29	37.29	3.07%	1,532,132
Mar 27, 2025	35.04	36.84	34.89	36.18	36.18	6.69%	841,940
Mar 26, 2025	35.00	35.04	33.33	33.91	33.91	-4.21%	736,526
Mar 25, 2025	35.70	36.03	35.02	35.40	35.40	-0.76%	562,249
Mar 24, 2025	35.09	36.00	34.51	35.67	35.67	1.65%	879,274
Mar 21, 2025	35.33	35.80	34.66	35.09	35.09	-6.00%	1,109,998
Mar 20, 2025	37.60	38.35	37.20	37.33	37.33	-1.79%	508,129
Mar 19, 2025	37.74	38.42	37.30	38.01	38.01	0.24%	511,085
Mar 18, 2025	38.25	38.50	36.86	37.92	37.92	-1.12%	733,465
Mar 17, 2025	38.41	38.65	37.74	38.35	38.35	0.39%	560,004
Mar 14, 2025	37.67	39.61	37.01	38.20	38.20	5.70%	1,028,128
Mar 13, 2025	35.45	36.50	35.01	36.14	36.14	2.00%	428,703
Mar 12, 2025	35.32	36.44	34.76	35.43	35.43	0.23%	451,717
Mar 11, 2025	35.00	35.86	34.36	35.35	35.35	1.90%	429,907
Mar 10, 2025	35.16	36.12	34.32	34.69	34.69	-4.75%	819,004
Mar 7, 2025	35.99	37.99	35.25	36.42	36.42	2.91%	1,312,325
Mar 6, 2025	35.89	35.89	34.62	35.39	35.39	-1.45%	856,017
Mar 5, 2025	35.07	36.17	34.57	35.91	35.91	5.62%	1,512,714
Mar 4, 2025	32.27	34.08	31.56	34.00	34.00	7.15%	1,928,452
Mar 3, 2025	33.70	33.92	31.26	31.73	31.73	-8.40%	1,537,471
Feb 28, 2025	32.98	35.08	32.29	34.64	34.64	0.76%	1,485,865