5 DAY PERFORMANCE
-8.05%
1 MONTH PERFORMANCE
-20.46%
3 MONTH PERFORMANCE
+2.91%
6 MONTH PERFORMANCE
-6.99%
YEAR-TO-DATE PERFORMANCE
+23.02%
1 YEAR PERFORMANCE
+64.81%
Zai Lab Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/28/2025 | $32.22 | $32.22 (0%) | $32.47 | $31.79 | 767.87 K | $3.52 B |
| 08/27/2025 | $33.50 | $32.56 (-2.81%) | $33.87 | $32.52 | 658.01 K | $3.56 B |
| 08/26/2025 | $34.17 | $34.28 (0.32%) | $34.61 | $34.03 | 242.70 K | $3.74 B |
| 08/25/2025 | $35.11 | $34.03 (-3.08%) | $35.45 | $33.99 | 325.04 K | $3.72 B |
| 08/22/2025 | $34.18 | $35.04 (2.52%) | $35.16 | $34.10 | 456.20 K | $3.83 B |
| 08/21/2025 | $33.65 | $33.99 (1.01%) | $34.49 | $33.50 | 526.50 K | $3.71 B |
| 08/20/2025 | $34.44 | $33.50 (-2.73%) | $34.48 | $33.31 | 734.04 K | $3.66 B |
| 08/19/2025 | $35.48 | $35.44 (-0.11%) | $36.16 | $35.25 | 320.40 K | $3.87 B |
| 08/18/2025 | $36.40 | $35.69 (-1.95%) | $36.77 | $35.56 | 562.81 K | $3.90 B |
| 08/15/2025 | $35.53 | $35.73 (0.56%) | $36.08 | $35.08 | 272.22 K | $3.90 B |
| 08/14/2025 | $35.08 | $34.93 (-0.43%) | $35.09 | $34.36 | 292.83 K | $3.81 B |
| 08/13/2025 | $35.13 | $35.63 (1.42%) | $35.83 | $34.83 | 482.92 K | $3.89 B |
| 08/12/2025 | $34.64 | $34.31 (-0.95%) | $34.64 | $33.68 | 394.99 K | $3.75 B |
| 08/11/2025 | $34.72 | $34.66 (-0.17%) | $35.28 | $34.23 | 421.14 K | $3.78 B |
| 08/08/2025 | $34.01 | $34.96 (2.79%) | $35.04 | $33.96 | 627.58 K | $3.82 B |
| 08/07/2025 | $34.48 | $34.08 (-1.16%) | $35.08 | $33.17 | 1.67 M | $3.72 B |
| 08/06/2025 | $39.32 | $38.72 (-1.53%) | $39.32 | $38.68 | 646.40 K | $4.23 B |
| 08/05/2025 | $39.35 | $39.51 (0.41%) | $39.64 | $39.10 | 638.32 K | $4.31 B |
| 08/04/2025 | $37.86 | $38.05 (0.5%) | $38.05 | $37.28 | 334.52 K | $4.15 B |
| 08/01/2025 | $36.22 | $36.82 (1.66%) | $37.01 | $35.55 | 602.75 K | $3.98 B |
| 07/31/2025 | $37.28 | $37.80 (1.39%) | $38.35 | $36.80 | 826.80 K | $4.09 B |
| 07/30/2025 | $38.14 | $38.57 (1.13%) | $38.89 | $37.18 | 545.80 K | $4.17 B |
| 07/29/2025 | $40.96 | $40.51 (-1.1%) | $41.20 | $39.79 | 1.45 M | $4.38 B |
| 07/28/2025 | $38.50 | $38.69 (0.49%) | $39.25 | $38.40 | 1.09 M | $4.18 B |
| 07/25/2025 | $36.80 | $37.17 (1.01%) | $37.53 | $36.51 | 638.24 K | $4.02 B |
| 07/24/2025 | $37.73 | $37.77 (0.11%) | $37.98 | $37.24 | 674.93 K | $4.08 B |
| 07/23/2025 | $37.20 | $37.37 (0.46%) | $37.84 | $37.10 | 842.60 K | $4.04 B |
| 07/22/2025 | $37.50 | $37.00 (-1.33%) | $38.77 | $36.40 | 1.80 M | $4.00 B |
| 07/21/2025 | $34.60 | $34.66 (0.17%) | $35.85 | $34.54 | 977.20 K | $3.75 B |
| 07/18/2025 | $35.15 | $33.57 (-4.5%) | $35.18 | $33.55 | 859.12 K | $3.63 B |
| 07/17/2025 | $36.30 | $36.01 (-0.8%) | $36.53 | $35.83 | 1.32 M | $3.89 B |
| 07/16/2025 | $35.43 | $35.47 (0.11%) | $35.81 | $35.02 | 271.71 K | $3.83 B |
| 07/15/2025 | $34.70 | $35.19 (1.41%) | $35.23 | $34.58 | 903.13 K | $3.80 B |
| 07/14/2025 | $33.59 | $34.28 (2.05%) | $34.71 | $33.39 | 741.20 K | $3.71 B |
| 07/11/2025 | $33.52 | $32.73 (-2.36%) | $33.53 | $32.31 | 1.03 M | $3.54 B |
| 07/10/2025 | $34.47 | $34.08 (-1.13%) | $34.62 | $33.85 | 474.90 K | $3.68 B |
| 07/09/2025 | $35.00 | $35.66 (1.89%) | $35.72 | $34.39 | 636.70 K | $3.85 B |
| 07/08/2025 | $34.56 | $34.94 (1.1%) | $35.33 | $34.26 | 479.40 K | $3.78 B |
| 07/07/2025 | $35.85 | $35.48 (-1.03%) | $36.12 | $35.29 | 643.30 K | $3.83 B |
| 07/03/2025 | $36.86 | $36.40 (-1.25%) | $36.97 | $36.10 | 582.00 K | $3.93 B |
| 07/02/2025 | $35.19 | $35.49 (0.85%) | $35.71 | $34.79 | 424.23 K | $3.84 B |
| 07/01/2025 | $35.86 | $35.17 (-1.92%) | $36.00 | $34.82 | 412.61 K | $3.80 B |
| 06/30/2025 | $36.26 | $34.97 (-3.56%) | $36.73 | $34.55 | 847.42 K | $3.78 B |
| 06/27/2025 | $35.26 | $34.74 (-1.47%) | $35.50 | $34.57 | 759.52 K | $3.75 B |
| 06/26/2025 | $36.87 | $36.19 (-1.84%) | $36.87 | $35.91 | 563.10 K | $3.91 B |
| 06/25/2025 | $37.07 | $36.96 (-0.3%) | $37.10 | $35.92 | 768.33 K | $3.99 B |
| 06/24/2025 | $37.57 | $37.58 (0.03%) | $38.18 | $37.29 | 795.50 K | $4.06 B |
| 06/23/2025 | $35.62 | $36.01 (1.09%) | $36.41 | $35.13 | 759.79 K | $3.89 B |
| 06/20/2025 | $35.67 | $34.55 (-3.14%) | $35.76 | $34.44 | 1.11 M | $3.73 B |
| 06/18/2025 | $37.45 | $36.93 (-1.39%) | $37.67 | $36.79 | 670.24 K | $3.99 B |
| 06/17/2025 | $38.38 | $37.22 (-3.02%) | $38.55 | $36.36 | 1.22 M | $4.02 B |
| 06/16/2025 | $41.03 | $40.63 (-0.97%) | $41.19 | $39.95 | 677.34 K | $4.39 B |
| 06/13/2025 | $41.49 | $41.00 (-1.18%) | $42.00 | $40.73 | 1.02 M | $4.43 B |
| 06/12/2025 | $42.39 | $43.03 (1.51%) | $44.34 | $42.37 | 1.77 M | $4.65 B |
| 06/11/2025 | $40.70 | $41.40 (1.72%) | $41.44 | $40.03 | 1.56 M | $4.47 B |
| 06/10/2025 | $39.15 | $40.00 (2.17%) | $40.16 | $38.75 | 1.10 M | $4.32 B |
| 06/09/2025 | $38.10 | $37.87 (-0.6%) | $38.37 | $37.02 | 731.40 K | $4.09 B |
| 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 |
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.
