Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.21	18.22	17.23	18.00	18.00	-2.81%	1,855,114
Jun 25, 2026	18.73	18.80	18.30	18.52	18.52	0.82%	710,552
Jun 24, 2026	18.45	18.72	18.21	18.37	18.37	-0.65%	1,131,581
Jun 23, 2026	18.47	18.74	18.11	18.49	18.49	0.05%	1,669,916
Jun 22, 2026	17.81	18.60	17.75	18.48	18.48	1.65%	913,038
Jun 18, 2026	18.45	19.11	18.15	18.18	18.18	1.68%	978,130
Jun 17, 2026	17.65	18.11	17.20	17.88	17.88	0.85%	1,011,606
Jun 16, 2026	17.87	17.96	17.62	17.73	17.73	-	354,982
Jun 15, 2026	17.57	18.06	17.57	17.73	17.73	3.87%	637,971
Jun 12, 2026	17.26	17.39	16.97	17.07	17.07	-3.23%	1,305,390
Jun 11, 2026	17.08	17.67	16.76	17.64	17.64	2.20%	1,005,002
Jun 10, 2026	16.99	17.91	16.95	17.26	17.26	3.66%	1,171,343
Jun 9, 2026	16.48	16.71	16.26	16.65	16.65	1.03%	1,380,829
Jun 8, 2026	16.86	16.86	16.34	16.48	16.48	-0.84%	1,084,399
Jun 5, 2026	16.65	17.13	16.49	16.62	16.62	-4.15%	1,694,996
Jun 4, 2026	17.32	17.52	17.04	17.34	17.34	0.99%	666,205
Jun 3, 2026	16.91	17.28	16.81	17.17	17.17	0.12%	584,341
Jun 2, 2026	17.25	17.30	16.30	17.15	17.15	0.35%	1,769,012
Jun 1, 2026	17.60	17.60	17.02	17.09	17.09	-3.39%	914,964
May 29, 2026	18.05	18.05	17.60	17.69	17.69	-4.27%	913,785
May 28, 2026	18.04	18.66	17.85	18.48	18.48	-1.12%	959,392
May 27, 2026	18.45	18.78	18.30	18.69	18.69	1.30%	716,599
May 26, 2026	18.57	18.59	18.25	18.45	18.45	-0.86%	557,143
May 22, 2026	18.38	18.77	18.38	18.61	18.61	-2.57%	390,060
May 21, 2026	18.38	19.18	18.38	19.10	19.10	1.54%	427,618
May 20, 2026	18.33	18.89	18.03	18.81	18.81	2.40%	834,489
May 19, 2026	18.75	18.85	18.22	18.37	18.37	-2.60%	626,597
May 18, 2026	19.52	19.52	18.76	18.86	18.86	-8.40%	1,649,196
May 15, 2026	20.46	21.33	20.39	20.59	20.59	1.28%	903,114
May 14, 2026	20.19	20.50	19.55	20.33	20.33	-0.68%	1,054,784
May 13, 2026	19.20	20.52	18.83	20.47	20.47	4.81%	759,278
May 12, 2026	19.83	19.83	19.30	19.53	19.53	-0.31%	464,973
May 11, 2026	19.39	21.09	19.31	19.59	19.59	5.32%	984,228
May 8, 2026	19.43	19.47	18.29	18.60	18.60	-5.89%	1,255,208
May 7, 2026	20.53	21.15	18.90	19.77	19.77	-5.93%	1,269,113
May 6, 2026	20.98	21.46	20.37	21.01	21.01	0.14%	1,055,123
May 5, 2026	21.22	21.33	20.84	20.98	20.98	-1.13%	228,259
May 4, 2026	21.38	21.58	21.01	21.22	21.22	-1.49%	305,579
May 1, 2026	21.61	21.69	21.38	21.54	21.54	-0.46%	244,793
Apr 30, 2026	21.07	21.74	21.04	21.64	21.64	4.29%	266,449
Apr 29, 2026	21.62	21.77	20.56	20.75	20.75	-6.28%	699,952
Apr 28, 2026	21.84	22.49	21.73	22.14	22.14	1.19%	1,094,192
Apr 27, 2026	22.11	22.63	21.87	21.88	21.88	-3.91%	252,396
Apr 24, 2026	22.66	23.08	22.43	22.77	22.77	4.07%	498,016
Apr 23, 2026	22.05	22.20	21.48	21.88	21.88	-4.33%	745,103
Apr 22, 2026	24.17	24.17	22.80	22.87	22.87	-6.42%	820,840
Apr 21, 2026	25.25	25.25	24.01	24.44	24.44	-3.21%	1,424,253
Apr 20, 2026	24.14	25.28	24.13	25.25	25.25	4.38%	1,033,918
Apr 17, 2026	23.91	24.71	23.74	24.19	24.19	2.94%	1,451,698
Apr 16, 2026	23.20	23.81	23.06	23.50	23.50	1.08%	1,340,925