5 DAY PERFORMANCE
-8.16%
1 MONTH PERFORMANCE
-16.21%
3 MONTH PERFORMANCE
+21.20%
6 MONTH PERFORMANCE
+1.99%
YEAR-TO-DATE PERFORMANCE
+25.11%
1 YEAR PERFORMANCE
-13.52%
Zai Lab Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $22.13 | $22.07 (-0.25%) | $22.39 | $21.82 | 625.26 K | $2.49 B |
| 10/29/2026 | $22.77 | $22.36 (-1.8%) | $22.85 | $22.14 | 648.51 K | $2.50 B |
| 10/28/2026 | $23.33 | $23.04 (-1.24%) | $23.49 | $22.63 | 704.10 K | $2.57 B |
| 10/27/2026 | $23.10 | $23.58 (2.08%) | $23.81 | $22.44 | 1.54 M | $2.63 B |
| 10/26/2026 | $24.38 | $24.34 (-0.16%) | $24.39 | $23.02 | 1.74 M | $2.72 B |
| 10/23/2026 | $23.19 | $24.03 (3.62%) | $24.54 | $22.23 | 3.69 M | $2.68 B |
| 10/22/2026 | $22.85 | $22.04 (-3.54%) | $22.88 | $21.60 | 1.44 M | $2.46 B |
| 10/21/2026 | $24.85 | $24.20 (-2.62%) | $25.50 | $24.12 | 1.20 M | $2.70 B |
| 10/20/2026 | $24.20 | $25.08 (3.64%) | $25.33 | $24.10 | 805.50 K | $2.80 B |
| 10/19/2026 | $23.95 | $24.06 (0.46%) | $24.38 | $23.70 | 383.63 K | $2.69 B |
| 10/16/2026 | $24.55 | $23.19 (-5.54%) | $24.64 | $23.14 | 843.23 K | $2.59 B |
| 10/15/2026 | $23.07 | $23.51 (1.91%) | $24.01 | $22.88 | 824.00 K | $2.63 B |
| 10/14/2026 | $22.30 | $22.50 (0.9%) | $22.80 | $22.12 | 849.72 K | $2.51 B |
| 10/13/2026 | $24.25 | $23.10 (-4.74%) | $24.29 | $22.78 | 778.45 K | $2.58 B |
| 10/12/2026 | $24.88 | $24.59 (-1.17%) | $25.00 | $24.51 | 524.51 K | $2.75 B |
| 10/09/2026 | $24.82 | $24.99 (0.68%) | $25.92 | $24.35 | 1.02 M | $2.79 B |
| 10/08/2026 | $24.33 | $24.81 (1.97%) | $24.94 | $23.76 | 979.23 K | $2.77 B |
| 10/07/2026 | $25.20 | $25.31 (0.44%) | $25.45 | $24.73 | 290.20 K | $2.83 B |
| 10/06/2026 | $26.80 | $25.58 (-4.55%) | $26.92 | $25.51 | 1.21 M | $2.86 B |
| 10/05/2026 | $24.44 | $25.62 (4.83%) | $25.65 | $24.33 | 787.36 K | $2.86 B |
| 10/02/2026 | $24.86 | $24.33 (-2.13%) | $24.86 | $23.71 | 951.85 K | $2.72 B |
| 10/01/2026 | $26.30 | $25.50 (-3.04%) | $26.52 | $25.41 | 545.23 K | $2.85 B |
| 09/30/2026 | $26.35 | $26.34 (-0.04%) | $26.68 | $26.00 | 830.83 K | $2.94 B |
| 09/29/2026 | $26.22 | $25.93 (-1.11%) | $26.22 | $25.37 | 549.10 K | $2.90 B |
| 09/28/2026 | $25.41 | $25.69 (1.1%) | $26.50 | $25.06 | 884.78 K | $2.87 B |
| 09/25/2026 | $25.21 | $24.98 (-0.91%) | $25.54 | $24.95 | 299.90 K | $2.79 B |
| 09/24/2026 | $25.42 | $25.28 (-0.55%) | $25.42 | $24.81 | 585.30 K | $2.82 B |
| 09/23/2026 | $26.51 | $26.44 (-0.26%) | $26.80 | $26.29 | 791.64 K | $2.95 B |
| 09/22/2026 | $26.89 | $26.41 (-1.79%) | $27.05 | $26.37 | 996.56 K | $2.95 B |
| 09/21/2026 | $26.64 | $26.43 (-0.79%) | $26.72 | $26.16 | 1.18 M | $2.95 B |
| 09/18/2026 | $26.26 | $25.70 (-2.13%) | $27.14 | $25.60 | 887.50 K | $2.87 B |
| 09/17/2026 | $25.25 | $25.81 (2.22%) | $26.07 | $25.03 | 673.11 K | $2.88 B |
| 09/16/2026 | $24.90 | $24.67 (-0.92%) | $25.32 | $24.42 | 1.16 M | $2.76 B |
| 09/15/2026 | $24.49 | $24.80 (1.27%) | $25.00 | $24.49 | 937.28 K | $2.77 B |
| 09/14/2026 | $24.30 | $24.58 (1.15%) | $24.65 | $23.89 | 1.16 M | $2.75 B |
| 09/11/2026 | $24.41 | $24.14 (-1.11%) | $24.62 | $24.06 | 663.51 K | $2.70 B |
| 09/10/2026 | $24.01 | $24.17 (0.67%) | $24.66 | $23.64 | 1.61 M | $2.70 B |
| 09/09/2026 | $25.45 | $25.08 (-1.45%) | $25.57 | $25.05 | 491.70 K | $2.80 B |
| 09/08/2026 | $25.74 | $25.41 (-1.28%) | $26.50 | $25.37 | 711.75 K | $2.84 B |
| 09/04/2026 | $26.48 | $26.23 (-0.94%) | $26.49 | $25.46 | 812.80 K | $2.93 B |
| 09/03/2026 | $26.85 | $27.00 (0.56%) | $27.14 | $26.32 | 585.71 K | $3.02 B |
| 09/02/2026 | $26.00 | $26.48 (1.85%) | $27.50 | $26.00 | 1.06 M | $2.96 B |
| 09/01/2026 | $25.06 | $25.30 (0.96%) | $25.57 | $24.81 | 979.94 K | $2.83 B |
| 08/31/2026 | $25.50 | $25.46 (-0.16%) | $25.55 | $24.87 | 920.15 K | $2.84 B |
| 08/28/2026 | $26.45 | $26.08 (-1.4%) | $26.45 | $25.87 | 650.04 K | $2.91 B |
| 08/27/2026 | $27.12 | $26.82 (-1.11%) | $27.20 | $26.58 | 597.33 K | $3.00 B |
| 08/26/2026 | $25.77 | $26.03 (1.01%) | $26.18 | $25.55 | 1.14 M | $2.91 B |
| 08/25/2026 | $26.04 | $26.17 (0.5%) | $26.75 | $25.91 | 705.50 K | $2.92 B |
| 08/24/2026 | $25.43 | $25.64 (0.83%) | $25.96 | $25.25 | 1.15 M | $2.86 B |
| 08/21/2026 | $26.25 | $26.01 (-0.91%) | $26.29 | $25.72 | 1.00 M | $2.91 B |
| 08/20/2026 | $26.57 | $26.02 (-2.07%) | $26.62 | $25.92 | 1.39 M | $2.91 B |
| 08/19/2026 | $25.82 | $26.72 (3.49%) | $27.50 | $25.82 | 1.73 M | $2.98 B |
| 08/18/2026 | $24.86 | $25.57 (2.86%) | $25.62 | $24.64 | 1.63 M | $2.86 B |
| 08/17/2026 | $25.25 | $25.64 (1.54%) | $25.92 | $24.77 | 1.36 M | $2.86 B |
| 08/14/2026 | $25.44 | $25.90 (1.81%) | $26.26 | $25.33 | 1.23 M | $2.89 B |
| 08/13/2026 | $26.21 | $26.03 (-0.69%) | $26.38 | $25.70 | 1.04 M | $2.91 B |
| 08/12/2026 | $25.00 | $25.49 (1.96%) | $25.77 | $25.00 | 2.18 M | $2.85 B |
| 08/11/2026 | $23.54 | $26.00 (10.45%) | $26.66 | $23.54 | 3.81 M | $2.90 B |
| 08/10/2026 | $22.57 | $23.57 (4.43%) | $23.64 | $22.51 | 1.70 M | $2.63 B |
| 08/07/2026 | $21.96 | $23.32 (6.19%) | $24.07 | $21.58 | 2.05 M | $2.60 B |
| 08/06/2026 | $19.05 | $20.88 (9.61%) | $21.80 | $18.85 | 1.39 M | $2.33 B |
| 08/05/2026 | $18.51 | $18.37 (-0.76%) | $18.54 | $18.22 | 195.30 K | $2.05 B |
| 08/04/2026 | $18.39 | $18.49 (0.54%) | $18.78 | $18.31 | 290.55 K | $2.07 B |
| 08/03/2026 | $18.30 | $18.18 (-0.66%) | $18.44 | $18.15 | 324.31 K | $2.03 B |
| 07/31/2026 | $18.23 | $18.27 (0.22%) | $18.77 | $17.97 | 353.71 K | $2.02 B |
| 07/30/2026 | $18.28 | $18.21 (-0.38%) | $18.30 | $17.92 | 332.77 K | $2.02 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.
