Zai Lab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	35.13	35.83	34.83	35.63	35.63	3.85%	482,749
Aug 12, 2025	34.64	34.64	33.68	34.31	34.31	-1.01%	394,985
Aug 11, 2025	34.72	35.28	34.23	34.66	34.66	-0.86%	421,144
Aug 8, 2025	34.01	35.04	33.96	34.96	34.96	2.58%	627,580
Aug 7, 2025	34.48	35.08	33.17	34.08	34.08	-11.98%	1,673,189
Aug 6, 2025	39.32	39.32	38.68	38.72	38.72	-2.00%	646,401
Aug 5, 2025	39.35	39.64	39.10	39.51	39.51	3.84%	638,315
Aug 4, 2025	37.86	38.05	37.28	38.05	38.05	3.34%	334,515
Aug 1, 2025	36.22	37.01	35.55	36.82	36.82	-2.59%	602,752
Jul 31, 2025	37.28	38.35	36.80	37.80	37.80	-2.00%	826,801
Jul 30, 2025	38.14	38.89	37.18	38.57	38.57	-4.79%	545,766
Jul 29, 2025	40.96	41.20	39.79	40.51	40.51	4.70%	1,445,147
Jul 28, 2025	38.50	39.25	38.40	38.69	38.69	4.09%	1,093,029
Jul 25, 2025	36.80	37.53	36.51	37.17	37.17	-1.59%	638,237
Jul 24, 2025	37.73	37.98	37.24	37.77	37.77	1.07%	674,929
Jul 23, 2025	37.20	37.84	37.10	37.37	37.37	1.00%	842,584
Jul 22, 2025	37.50	38.77	36.40	37.00	37.00	6.75%	1,797,869
Jul 21, 2025	34.60	35.85	34.54	34.66	34.66	3.25%	977,200
Jul 18, 2025	35.15	35.18	33.55	33.57	33.57	-6.78%	859,123
Jul 17, 2025	36.30	36.53	35.83	36.01	36.01	1.52%	1,315,604
Jul 16, 2025	35.43	35.81	35.02	35.47	35.47	0.80%	271,713
Jul 15, 2025	34.70	35.23	34.58	35.19	35.19	2.65%	903,134
Jul 14, 2025	33.59	34.71	33.39	34.28	34.28	4.74%	741,203
Jul 11, 2025	33.52	33.53	32.31	32.73	32.73	-3.96%	1,028,846
Jul 10, 2025	34.47	34.62	33.85	34.08	34.08	-4.43%	474,899
Jul 9, 2025	35.00	35.72	34.39	35.66	35.66	2.06%	636,651
Jul 8, 2025	34.56	35.33	34.26	34.94	34.94	-1.52%	479,380
Jul 7, 2025	35.85	36.12	35.29	35.48	35.48	-2.53%	643,277
Jul 3, 2025	36.86	36.97	36.10	36.40	36.40	2.56%	581,960
Jul 2, 2025	35.19	35.71	34.79	35.49	35.49	0.91%	424,232
Jul 1, 2025	35.86	36.00	34.82	35.17	35.17	0.57%	412,608
Jun 30, 2025	36.26	36.73	34.55	34.97	34.97	0.66%	847,424
Jun 27, 2025	35.26	35.50	34.57	34.74	34.74	-4.01%	759,523
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