Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.26	35.50	34.57	34.74	34.74	-4.01%	755,943
Jun 26, 2025	36.87	36.87	35.91	36.19	36.19	-2.08%	563,086
Jun 25, 2025	37.07	37.10	35.92	36.96	36.96	-1.65%	768,327
Jun 24, 2025	37.57	38.18	37.29	37.58	37.58	4.36%	795,458
Jun 23, 2025	35.62	36.41	35.13	36.01	36.01	4.23%	759,791
Jun 20, 2025	35.67	35.76	34.44	34.55	34.55	-6.44%	1,111,407
Jun 18, 2025	37.45	37.67	36.79	36.93	36.93	-0.78%	670,244
Jun 17, 2025	38.38	38.55	36.36	37.22	37.22	-8.39%	1,224,346
Jun 16, 2025	41.03	41.19	39.95	40.63	40.63	-0.90%	677,335
Jun 13, 2025	41.49	42.00	40.73	41.00	41.00	-4.72%	1,021,356
Jun 12, 2025	42.39	44.34	42.37	43.03	43.03	3.94%	1,768,843
Jun 11, 2025	40.70	41.44	40.03	41.40	41.40	3.50%	1,564,436
Jun 10, 2025	39.15	40.16	38.75	40.00	40.00	5.62%	1,103,756
Jun 9, 2025	38.10	38.37	37.02	37.87	37.87	-0.63%	731,390
Jun 6, 2025	37.51	38.45	37.19	38.11	38.11	4.30%	1,056,125
Jun 5, 2025	36.63	37.00	35.97	36.54	36.54	1.27%	890,066
Jun 4, 2025	34.16	36.36	34.07	36.08	36.08	15.90%	2,024,181
Jun 3, 2025	31.14	31.71	30.62	31.13	31.13	-0.19%	1,119,419
Jun 2, 2025	30.00	31.22	29.27	31.19	31.19	3.48%	955,495
May 30, 2025	30.99	31.20	29.82	30.14	30.14	-3.74%	627,392
May 29, 2025	31.17	31.34	30.80	31.31	31.31	3.40%	646,170
May 28, 2025	30.97	30.97	30.11	30.28	30.28	-2.39%	430,961
May 27, 2025	31.16	31.32	30.72	31.02	31.02	-0.96%	1,832,383
May 23, 2025	31.46	31.57	30.86	31.32	31.32	-3.63%	1,024,413
May 22, 2025	32.20	32.63	31.59	32.50	32.50	-0.28%	618,150
May 21, 2025	32.18	33.22	32.08	32.59	32.59	-0.12%	835,807
May 20, 2025	33.00	33.00	31.60	32.63	32.63	-1.09%	749,586
May 19, 2025	31.88	33.00	31.88	32.99	32.99	6.66%	894,567
May 16, 2025	29.33	30.98	29.33	30.93	30.93	7.58%	1,014,184
May 15, 2025	28.09	28.82	27.91	28.75	28.75	2.17%	770,590
May 14, 2025	28.90	29.12	27.81	28.14	28.14	-1.68%	725,274
May 13, 2025	29.09	29.22	27.88	28.62	28.62	-2.65%	1,223,377
May 12, 2025	29.19	30.00	28.77	29.40	29.40	0.55%	1,148,855
May 9, 2025	30.10	30.32	29.10	29.24	29.24	0.34%	1,441,979
May 8, 2025	28.41	29.78	27.61	29.14	29.14	2.75%	828,213
May 7, 2025	29.07	29.28	28.13	28.36	28.36	-3.47%	1,034,475
May 6, 2025	30.57	30.71	29.19	29.38	29.38	-5.07%	1,446,586
May 5, 2025	31.00	31.16	30.60	30.95	30.95	-0.74%	924,727
May 2, 2025	32.00	32.02	31.11	31.18	31.18	0.10%	727,921
May 1, 2025	31.79	31.90	30.96	31.15	31.15	-1.70%	474,074
Apr 30, 2025	31.75	32.16	31.27	31.69	31.69	-0.47%	919,886
Apr 29, 2025	31.46	32.37	31.12	31.84	31.84	-1.82%	1,119,091
Apr 28, 2025	31.59	32.70	31.59	32.43	32.43	1.34%	1,152,622
Apr 25, 2025	33.42	33.42	31.70	32.00	32.00	-5.33%	1,671,418
Apr 24, 2025	33.07	33.92	32.76	33.80	33.80	0.54%	853,205
Apr 23, 2025	33.50	34.59	33.48	33.62	33.62	3.35%	1,105,864
Apr 22, 2025	31.83	32.70	31.13	32.53	32.53	9.49%	1,271,089
Apr 21, 2025	28.64	29.91	28.63	29.71	29.71	3.02%	696,117
Apr 17, 2025	28.93	29.22	28.34	28.84	28.84	-0.33%	778,494
Apr 16, 2025	29.33	29.65	28.39	28.94	28.94	-4.76%	1,291,926