Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.90	17.07	16.50	16.60	16.60	-3.77%	612,400
Jan 29, 2026	17.19	17.41	17.00	17.25	17.25	0.29%	599,132
Jan 28, 2026	17.56	17.79	17.19	17.20	17.20	0.88%	621,123
Jan 27, 2026	17.60	17.88	17.01	17.05	17.05	-3.34%	999,248
Jan 26, 2026	18.00	18.02	17.47	17.64	17.64	-3.76%	777,456
Jan 23, 2026	18.24	18.33	18.00	18.33	18.33	-0.22%	270,491
Jan 22, 2026	18.47	18.84	18.14	18.37	18.37	-2.49%	875,747
Jan 21, 2026	18.91	19.01	18.43	18.84	18.84	-0.37%	727,125
Jan 20, 2026	18.40	19.14	18.40	18.91	18.91	1.78%	585,768
Jan 16, 2026	18.67	18.86	18.42	18.58	18.58	-1.28%	513,279
Jan 15, 2026	19.24	19.48	18.40	18.82	18.82	-4.03%	990,960
Jan 14, 2026	19.51	19.83	19.39	19.61	19.61	4.75%	1,034,655
Jan 13, 2026	18.91	19.10	18.66	18.72	18.72	1.79%	694,735
Jan 12, 2026	18.62	18.62	18.01	18.39	18.39	-0.86%	628,176
Jan 9, 2026	18.53	19.16	18.46	18.55	18.55	0.27%	678,967
Jan 8, 2026	18.78	18.87	18.46	18.50	18.50	-2.79%	1,463,780
Jan 7, 2026	19.14	19.32	18.81	19.03	19.03	4.56%	1,344,072
Jan 6, 2026	18.41	18.97	18.14	18.20	18.20	0.61%	710,006
Jan 5, 2026	18.11	18.56	17.82	18.09	18.09	4.39%	1,008,774
Jan 2, 2026	17.43	17.58	17.24	17.33	17.33	-1.76%	752,868
Dec 31, 2025	17.50	17.70	17.18	17.64	17.64	0.06%	572,672
Dec 30, 2025	17.67	17.97	17.53	17.63	17.63	-1.07%	369,673
Dec 29, 2025	17.67	17.90	17.50	17.82	17.82	-2.78%	520,864
Dec 26, 2025	18.50	18.54	18.02	18.33	18.33	-1.35%	495,023
Dec 24, 2025	18.39	19.01	18.25	18.58	18.58	6.29%	594,365
Dec 23, 2025	17.71	18.10	17.37	17.48	17.48	-1.30%	606,813
Dec 22, 2025	17.70	18.02	17.56	17.71	17.71	-1.83%	754,375
Dec 19, 2025	17.66	18.29	17.63	18.04	18.04	5.01%	1,422,488
Dec 18, 2025	17.87	18.08	17.14	17.18	17.18	-0.23%	1,935,360
Dec 17, 2025	17.15	17.79	17.12	17.22	17.22	1.29%	1,230,864
Dec 16, 2025	17.14	17.33	16.82	17.00	17.00	-1.96%	1,081,700
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
Dec 10, 2025	18.47	18.47	18.06	18.28	18.28	-2.25%	571,490
Dec 9, 2025	19.00	19.01	18.61	18.70	18.70	-1.84%	801,068
Dec 8, 2025	19.23	19.50	18.78	19.05	19.05	-2.31%	885,011
Dec 5, 2025	20.15	20.22	19.40	19.50	19.50	-2.26%	1,019,407
Dec 4, 2025	20.08	20.21	19.81	19.95	19.95	1.01%	921,322
Dec 3, 2025	19.42	19.85	19.41	19.75	19.75	1.18%	460,601
Dec 2, 2025	19.57	19.80	19.40	19.52	19.52	-1.81%	814,587
Dec 1, 2025	20.16	20.29	19.82	19.88	19.88	-2.60%	687,743
Nov 28, 2025	20.39	20.47	19.98	20.41	20.41	2.20%	211,500
Nov 26, 2025	19.69	20.15	19.69	19.97	19.97	0.35%	2,423,828
Nov 25, 2025	19.93	20.02	19.72	19.90	19.90	-0.15%	555,926
Nov 24, 2025	20.02	20.29	19.80	19.93	19.93	-0.45%	2,034,318
Nov 21, 2025	19.66	20.17	19.51	20.02	20.02	-0.94%	631,530
Nov 20, 2025	20.65	21.00	20.07	20.21	20.21	-1.41%	1,196,216
Nov 19, 2025	20.38	20.56	20.13	20.50	20.50	0.10%	517,563
Nov 18, 2025	20.50	20.72	20.25	20.48	20.48	-2.10%	427,746