Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	25.69	26.33	25.60	26.21	-	2.70%	258,389
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
Oct 7, 2025	33.38	33.55	32.80	32.89	32.89	-1.26%	268,397
Oct 6, 2025	33.72	34.06	33.26	33.31	33.31	-1.30%	316,820
Oct 3, 2025	33.94	34.07	33.32	33.75	33.75	-0.30%	504,059
Oct 2, 2025	34.72	34.72	33.78	33.85	33.85	-1.71%	379,499
Oct 1, 2025	33.95	34.52	33.75	34.44	34.44	1.62%	310,390
Sep 30, 2025	33.97	34.63	33.81	33.89	33.89	2.92%	582,555
Sep 29, 2025	32.22	33.16	31.82	32.93	32.93	4.14%	615,515
Sep 26, 2025	31.35	32.00	31.16	31.62	31.62	-0.03%	383,636
Sep 25, 2025	31.98	32.12	31.31	31.63	31.63	-2.65%	338,024
Sep 24, 2025	32.56	33.13	32.31	32.49	32.49	1.31%	407,002
Sep 23, 2025	32.61	32.99	32.02	32.07	32.07	-3.26%	589,366
Sep 22, 2025	32.14	33.46	32.09	33.15	33.15	1.53%	451,714
Sep 19, 2025	32.60	32.85	32.12	32.65	32.65	-1.06%	2,054,984
Sep 18, 2025	32.94	33.20	32.60	33.00	33.00	1.29%	406,381
Sep 17, 2025	32.31	32.96	32.20	32.58	32.58	0.87%	306,069
Sep 16, 2025	31.97	32.48	31.68	32.30	32.30	1.19%	506,971
Sep 15, 2025	32.72	32.72	31.85	31.92	31.92	-2.68%	542,129
Sep 12, 2025	32.65	33.06	32.23	32.80	32.80	0.99%	957,964
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