Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	26.45	26.45	25.87	26.08	26.08	-2.76%	650,029
Aug 27, 2026	27.12	27.20	26.58	26.82	26.82	3.03%	595,324
Aug 26, 2026	25.77	26.18	25.55	26.03	26.03	-0.53%	1,137,608
Aug 25, 2026	26.04	26.75	25.91	26.17	26.17	2.07%	705,450
Aug 24, 2026	25.43	25.96	25.25	25.64	25.64	-1.42%	1,151,324
Aug 21, 2026	26.25	26.29	25.72	26.01	26.01	-0.04%	1,001,570
Aug 20, 2026	26.57	26.62	25.92	26.02	26.02	-2.62%	1,386,065
Aug 19, 2026	25.82	27.50	25.82	26.72	26.72	4.50%	1,729,163
Aug 18, 2026	24.86	25.62	24.64	25.57	25.57	-0.27%	1,630,980
Aug 17, 2026	25.25	25.92	24.77	25.64	25.64	-1.00%	1,359,106
Aug 14, 2026	25.44	26.26	25.33	25.90	25.90	-0.50%	1,234,060
Aug 13, 2026	26.21	26.38	25.70	26.03	26.03	2.12%	1,042,216
Aug 12, 2026	25.00	25.77	25.00	25.49	25.49	-1.96%	2,182,416
Aug 11, 2026	23.54	26.66	23.54	26.00	26.00	10.31%	3,809,572
Aug 10, 2026	22.57	23.64	22.51	23.57	23.57	1.07%	1,698,221
Aug 7, 2026	21.96	24.07	21.58	23.32	23.32	11.69%	2,046,149
Aug 6, 2026	19.05	21.80	18.85	20.88	20.88	13.66%	1,388,631
Aug 5, 2026	18.51	18.54	18.22	18.37	18.37	-0.65%	195,278
Aug 4, 2026	18.39	18.78	18.31	18.49	18.49	1.71%	290,547
Aug 3, 2026	18.30	18.44	18.15	18.18	18.18	-0.49%	324,305
Jul 31, 2026	18.23	18.77	17.97	18.27	18.27	0.33%	353,712
Jul 30, 2026	18.28	18.30	17.92	18.21	18.21	-0.55%	332,771
Jul 29, 2026	18.33	18.53	18.10	18.31	18.31	-1.66%	577,609
Jul 28, 2026	18.87	19.18	18.26	18.62	18.62	-0.11%	1,136,501
Jul 27, 2026	19.14	19.31	18.55	18.64	18.64	-3.02%	708,637
Jul 24, 2026	19.46	19.52	18.92	19.22	19.22	-2.34%	478,119
Jul 23, 2026	20.30	20.52	19.66	19.68	19.68	-4.00%	660,434
Jul 22, 2026	20.66	20.85	20.46	20.50	20.50	0.10%	248,418
Jul 21, 2026	20.36	20.90	20.19	20.48	20.48	-0.19%	770,729
Jul 20, 2026	20.46	20.62	19.91	20.52	20.52	1.58%	437,149
Jul 17, 2026	20.00	20.30	19.61	20.20	20.20	-2.65%	958,633
Jul 16, 2026	20.49	20.89	20.43	20.75	20.75	1.52%	654,372
Jul 15, 2026	19.65	20.68	19.53	20.44	20.44	5.91%	959,584
Jul 14, 2026	19.65	20.49	19.27	19.30	19.30	-1.63%	491,235
Jul 13, 2026	20.45	20.49	19.56	19.62	19.62	-4.25%	1,459,077
Jul 10, 2026	20.27	20.90	19.90	20.49	20.49	2.55%	1,189,829
Jul 9, 2026	19.66	20.31	19.66	19.98	19.98	1.16%	935,685
Jul 8, 2026	19.40	19.83	18.95	19.75	19.75	2.07%	1,353,740
Jul 7, 2026	19.19	19.44	18.87	19.35	19.35	1.42%	606,067
Jul 6, 2026	18.98	19.24	18.57	19.08	19.08	-0.21%	528,677
Jul 2, 2026	19.21	19.44	18.89	19.12	19.12	-0.16%	389,153
Jul 1, 2026	19.05	19.61	18.79	19.15	19.15	0.79%	686,357
Jun 30, 2026	18.60	19.15	18.24	19.00	19.00	3.20%	754,802
Jun 29, 2026	18.20	18.55	17.96	18.41	18.41	2.28%	944,910
Jun 26, 2026	18.21	18.22	17.23	18.00	18.00	-2.81%	1,855,223
Jun 25, 2026	18.73	18.80	18.30	18.52	18.52	0.82%	717,203
Jun 24, 2026	18.45	18.72	18.21	18.37	18.37	-0.65%	1,132,594
Jun 23, 2026	18.47	18.74	18.11	18.49	18.49	0.05%	1,669,941
Jun 22, 2026	17.81	18.60	17.75	18.48	18.48	1.65%	913,247
Jun 18, 2026	18.45	19.11	18.15	18.18	18.18	1.68%	978,130