Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	21.96	24.07	21.58	23.32	23.32	11.69%	2,045,841
Aug 6, 2026	19.05	21.80	18.85	20.88	20.88	13.66%	1,316,573
Aug 5, 2026	18.51	18.54	18.22	18.37	18.37	-0.65%	191,278
Aug 4, 2026	18.39	18.78	18.31	18.49	18.49	1.71%	289,545
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
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