5 DAY PERFORMANCE
+5.63%
1 MONTH PERFORMANCE
+30.34%
3 MONTH PERFORMANCE
+4.64%
6 MONTH PERFORMANCE
+31.82%
YEAR-TO-DATE PERFORMANCE
+45.51%
1 YEAR PERFORMANCE
+90.55%
Zai Lab Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/06/2025 | $37.51 | $38.11 (1.6%) | $38.45 | $37.19 | 1.06 M | $4.12 B |
| 06/05/2025 | $36.63 | $36.54 (-0.25%) | $37.00 | $35.97 | 890.10 K | $3.95 B |
| 06/04/2025 | $34.16 | $36.08 (5.62%) | $36.36 | $34.07 | 2.02 M | $3.90 B |
| 06/03/2025 | $31.14 | $31.13 (-0.03%) | $31.71 | $30.62 | 1.12 M | $3.36 B |
| 06/02/2025 | $30.00 | $31.19 (3.97%) | $31.22 | $29.27 | 955.50 K | $3.37 B |
| 05/30/2025 | $30.99 | $30.14 (-2.74%) | $31.20 | $29.82 | 627.40 K | $3.26 B |
| 05/29/2025 | $31.17 | $31.31 (0.45%) | $31.34 | $30.80 | 646.20 K | $3.38 B |
| 05/28/2025 | $30.97 | $30.28 (-2.23%) | $30.97 | $30.11 | 431.00 K | $3.27 B |
| 05/27/2025 | $31.16 | $31.02 (-0.45%) | $31.32 | $30.72 | 1.83 M | $3.35 B |
| 05/23/2025 | $31.46 | $31.32 (-0.45%) | $31.57 | $30.86 | 1.02 M | $3.39 B |
| 05/22/2025 | $32.20 | $32.50 (0.93%) | $32.63 | $31.59 | 618.20 K | $3.51 B |
| 05/21/2025 | $32.18 | $32.59 (1.27%) | $33.22 | $32.08 | 835.81 K | $3.52 B |
| 05/20/2025 | $33.00 | $32.63 (-1.12%) | $33.00 | $31.60 | 749.60 K | $3.53 B |
| 05/19/2025 | $31.88 | $32.99 (3.48%) | $33.00 | $31.88 | 894.60 K | $3.57 B |
| 05/16/2025 | $29.33 | $30.93 (5.46%) | $30.98 | $29.33 | 1.01 M | $3.34 B |
| 05/15/2025 | $28.09 | $28.75 (2.35%) | $28.82 | $27.91 | 770.60 K | $3.11 B |
| 05/14/2025 | $28.90 | $28.14 (-2.63%) | $29.12 | $27.81 | 725.30 K | $3.04 B |
| 05/13/2025 | $29.09 | $28.62 (-1.62%) | $29.22 | $27.88 | 1.22 M | $3.09 B |
| 05/12/2025 | $29.19 | $29.40 (0.72%) | $30.00 | $28.77 | 1.15 M | $3.18 B |
| 05/09/2025 | $30.10 | $29.24 (-2.86%) | $30.32 | $29.10 | 1.44 M | $3.16 B |
| 05/08/2025 | $28.41 | $29.14 (2.57%) | $29.78 | $27.61 | 828.21 K | $3.15 B |
| 05/07/2025 | $29.07 | $28.36 (-2.44%) | $29.28 | $28.13 | 1.03 M | $3.07 B |
| 05/06/2025 | $30.57 | $29.38 (-3.89%) | $30.71 | $29.19 | 1.45 M | $3.18 B |
| 05/05/2025 | $31.00 | $30.95 (-0.16%) | $31.16 | $30.60 | 924.73 K | $3.35 B |
| 05/02/2025 | $32.00 | $31.18 (-2.56%) | $32.02 | $31.11 | 727.92 K | $3.37 B |
| 05/01/2025 | $31.79 | $31.15 (-2.01%) | $31.90 | $30.96 | 474.07 K | $3.37 B |
| 04/30/2025 | $31.75 | $31.69 (-0.19%) | $32.16 | $31.27 | 919.89 K | $3.43 B |
| 04/29/2025 | $31.46 | $31.84 (1.21%) | $32.37 | $31.12 | 1.12 M | $3.44 B |
| 04/28/2025 | $31.59 | $32.43 (2.66%) | $32.70 | $31.59 | 1.15 M | $3.51 B |
| 04/25/2025 | $33.42 | $32.00 (-4.25%) | $33.42 | $31.70 | 1.67 M | $3.46 B |
| 04/24/2025 | $33.07 | $33.80 (2.21%) | $33.92 | $32.76 | 853.21 K | $3.65 B |
| 04/23/2025 | $33.50 | $33.62 (0.36%) | $34.59 | $33.48 | 1.11 M | $3.63 B |
| 04/22/2025 | $31.83 | $32.53 (2.2%) | $32.70 | $31.13 | 1.27 M | $3.52 B |
| 04/21/2025 | $28.64 | $29.71 (3.74%) | $29.91 | $28.63 | 696.12 K | $3.21 B |
| 04/17/2025 | $28.93 | $28.84 (-0.31%) | $29.22 | $28.34 | 778.50 K | $3.12 B |
| 04/16/2025 | $29.33 | $28.94 (-1.33%) | $29.65 | $28.39 | 1.29 M | $3.13 B |
| 04/15/2025 | $30.74 | $30.38 (-1.17%) | $31.28 | $29.92 | 1.69 M | $3.28 B |
| 04/14/2025 | $31.40 | $31.52 (0.38%) | $33.45 | $30.89 | 2.18 M | $3.41 B |
| 04/11/2025 | $27.80 | $29.54 (6.26%) | $29.95 | $27.75 | 3.05 M | $3.19 B |
| 04/10/2025 | $26.72 | $24.32 (-8.98%) | $28.73 | $24.24 | 3.72 M | $2.63 B |
| 04/09/2025 | $27.05 | $27.06 (0.04%) | $28.23 | $24.74 | 2.77 M | $2.92 B |
| 04/08/2025 | $29.76 | $27.07 (-9.04%) | $30.26 | $26.27 | 2.12 M | $2.93 B |
| 04/07/2025 | $28.92 | $28.81 (-0.38%) | $30.91 | $28.03 | 1.73 M | $3.11 B |
| 04/04/2025 | $34.33 | $31.77 (-7.46%) | $34.98 | $31.28 | 1.75 M | $3.43 B |
| 04/03/2025 | $35.99 | $36.69 (1.94%) | $37.83 | $35.91 | 1.22 M | $3.97 B |
| 04/02/2025 | $36.14 | $36.43 (0.8%) | $36.48 | $35.32 | 1.02 M | $3.94 B |
| 04/01/2025 | $38.21 | $37.29 (-2.41%) | $38.70 | $36.94 | 2.47 M | $4.03 B |
| 03/31/2025 | $35.48 | $36.14 (1.86%) | $36.92 | $34.59 | 1.66 M | $3.91 B |
| 03/28/2025 | $39.40 | $37.29 (-5.36%) | $39.77 | $36.60 | 1.53 M | $4.03 B |
| 03/27/2025 | $35.04 | $36.18 (3.25%) | $36.84 | $34.89 | 841.94 K | $3.91 B |
| 03/26/2025 | $35.00 | $33.91 (-3.11%) | $35.03 | $33.33 | 736.53 K | $3.67 B |
| 03/25/2025 | $35.70 | $35.40 (-0.84%) | $36.03 | $35.02 | 562.25 K | $3.83 B |
| 03/24/2025 | $35.09 | $35.67 (1.65%) | $36.00 | $34.51 | 879.30 K | $3.86 B |
| 03/21/2025 | $35.33 | $35.09 (-0.68%) | $35.80 | $34.66 | 1.11 M | $3.79 B |
| 03/20/2025 | $37.60 | $37.33 (-0.72%) | $38.35 | $37.20 | 508.13 K | $4.03 B |
| 03/19/2025 | $37.74 | $38.01 (0.72%) | $38.42 | $37.30 | 511.10 K | $4.11 B |
| 03/18/2025 | $38.25 | $37.92 (-0.86%) | $38.50 | $36.86 | 733.50 K | $4.10 B |
| 03/17/2025 | $38.41 | $38.35 (-0.16%) | $38.65 | $37.74 | 560.00 K | $4.14 B |
| 03/14/2025 | $37.67 | $38.20 (1.41%) | $39.61 | $37.01 | 1.03 M | $4.13 B |
| 03/13/2025 | $35.45 | $36.14 (1.95%) | $36.50 | $35.01 | 428.70 K | $3.91 B |
| 03/12/2025 | $35.32 | $35.43 (0.31%) | $36.44 | $34.76 | 451.72 K | $3.83 B |
| 03/11/2025 | $35.00 | $35.35 (1%) | $35.86 | $34.36 | 429.91 K | $3.82 B |
| 03/10/2025 | $35.16 | $34.69 (-1.34%) | $36.12 | $34.32 | 862.74 K | $3.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
