5 DAY PERFORMANCE
-22.50%
1 MONTH PERFORMANCE
-26.49%
3 MONTH PERFORMANCE
+5.17%
6 MONTH PERFORMANCE
+5.69%
YEAR-TO-DATE PERFORMANCE
+8.39%
1 YEAR PERFORMANCE
-41.44%
Zai Lab Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $26.64 | $26.31 (-1.26%) | $26.64 | $26.16 | 590.95 K | $2.93 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 |
| 07/29/2026 | $18.33 | $18.31 (-0.11%) | $18.53 | $18.10 | 577.61 K | $2.03 B |
| 07/28/2026 | $18.87 | $18.62 (-1.32%) | $19.18 | $18.26 | 1.14 M | $2.06 B |
| 07/27/2026 | $19.14 | $18.64 (-2.61%) | $19.31 | $18.55 | 708.64 K | $2.06 B |
| 07/24/2026 | $19.46 | $19.22 (-1.23%) | $19.52 | $18.92 | 478.12 K | $2.13 B |
| 07/23/2026 | $20.30 | $19.68 (-3.05%) | $20.52 | $19.66 | 660.43 K | $2.18 B |
| 07/22/2026 | $20.66 | $20.50 (-0.77%) | $20.85 | $20.45 | 248.42 K | $2.27 B |
| 07/21/2026 | $20.36 | $20.48 (0.59%) | $20.90 | $20.19 | 770.73 K | $2.27 B |
| 07/20/2026 | $20.46 | $20.52 (0.29%) | $20.62 | $19.91 | 437.15 K | $2.27 B |
| 07/17/2026 | $20.00 | $20.20 (1%) | $20.30 | $19.61 | 958.63 K | $2.24 B |
| 07/16/2026 | $20.49 | $20.75 (1.27%) | $20.89 | $20.43 | 654.40 K | $2.30 B |
| 07/15/2026 | $19.65 | $20.44 (4.02%) | $20.68 | $19.53 | 959.60 K | $2.26 B |
| 07/14/2026 | $19.65 | $19.30 (-1.78%) | $20.49 | $19.27 | 491.24 K | $2.14 B |
| 07/13/2026 | $20.45 | $19.62 (-4.06%) | $20.49 | $19.56 | 1.46 M | $2.17 B |
| 07/10/2026 | $20.27 | $20.49 (1.09%) | $20.90 | $19.90 | 1.19 M | $2.27 B |
| 07/09/2026 | $19.66 | $19.98 (1.63%) | $20.31 | $19.66 | 935.69 K | $2.21 B |
| 07/08/2026 | $19.40 | $19.75 (1.8%) | $19.83 | $18.95 | 1.35 M | $2.19 B |
| 07/07/2026 | $19.19 | $19.35 (0.83%) | $19.44 | $18.87 | 606.10 K | $2.14 B |
| 07/06/2026 | $18.98 | $19.08 (0.53%) | $19.24 | $18.57 | 528.68 K | $2.11 B |
| 07/02/2026 | $19.21 | $19.12 (-0.47%) | $19.44 | $18.89 | 389.20 K | $2.12 B |
| 07/01/2026 | $19.05 | $19.15 (0.52%) | $19.61 | $18.79 | 686.40 K | $2.12 B |
| 06/30/2026 | $18.60 | $19.00 (2.15%) | $19.15 | $18.24 | 754.80 K | $2.10 B |
| 06/29/2026 | $18.20 | $18.41 (1.15%) | $18.55 | $17.96 | 944.91 K | $2.04 B |
| 06/26/2026 | $18.21 | $18.00 (-1.15%) | $18.22 | $17.23 | 1.86 M | $1.99 B |
| 06/25/2026 | $18.73 | $18.52 (-1.12%) | $18.80 | $18.30 | 717.20 K | $2.05 B |
| 06/24/2026 | $18.45 | $18.37 (-0.43%) | $18.72 | $18.21 | 1.13 M | $2.03 B |
| 06/23/2026 | $18.47 | $18.49 (0.11%) | $18.74 | $18.11 | 1.67 M | $2.05 B |
| 06/22/2026 | $17.81 | $18.48 (3.76%) | $18.60 | $17.75 | 913.25 K | $2.05 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.
