5 DAY PERFORMANCE
+69.17%
1 MONTH PERFORMANCE
+54.11%
3 MONTH PERFORMANCE
+7.18%
6 MONTH PERFORMANCE
-10.88%
YEAR-TO-DATE PERFORMANCE
+28.87%
1 YEAR PERFORMANCE
+16.74%
Zai Lab Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $18.93 | $18.81 (-0.66%) | $18.94 | $18.72 | 113.99 K | $2.07 B |
| 12/08/2025 | $19.23 | $19.05 (-0.94%) | $19.50 | $18.78 | 885.01 K | $2.10 B |
| 12/05/2025 | $20.15 | $19.50 (-3.23%) | $20.22 | $19.40 | 1.02 M | $2.15 B |
| 12/04/2025 | $20.08 | $19.95 (-0.65%) | $20.21 | $19.81 | 921.32 K | $2.20 B |
| 12/03/2025 | $19.42 | $19.75 (1.7%) | $19.85 | $19.41 | 460.60 K | $2.18 B |
| 12/02/2025 | $19.57 | $19.52 (-0.26%) | $19.80 | $19.40 | 814.59 K | $2.15 B |
| 12/01/2025 | $20.16 | $19.88 (-1.39%) | $20.29 | $19.82 | 687.74 K | $2.19 B |
| 11/28/2025 | $20.39 | $20.41 (0.1%) | $20.47 | $19.98 | 211.50 K | $2.25 B |
| 11/26/2025 | $19.69 | $19.97 (1.42%) | $20.15 | $19.69 | 2.42 M | $2.20 B |
| 11/25/2025 | $19.93 | $19.90 (-0.15%) | $20.02 | $19.72 | 555.93 K | $2.19 B |
| 11/24/2025 | $20.02 | $19.93 (-0.45%) | $20.29 | $19.80 | 2.03 M | $2.20 B |
| 11/21/2025 | $19.66 | $20.02 (1.83%) | $20.17 | $19.51 | 631.53 K | $2.21 B |
| 11/20/2025 | $20.65 | $20.21 (-2.13%) | $21.00 | $20.07 | 1.20 M | $2.23 B |
| 11/19/2025 | $20.38 | $20.50 (0.59%) | $20.56 | $20.13 | 517.60 K | $2.26 B |
| 11/18/2025 | $20.50 | $20.48 (-0.1%) | $20.72 | $20.25 | 427.75 K | $2.26 B |
| 11/17/2025 | $21.35 | $20.92 (-2.01%) | $21.39 | $20.60 | 474.57 K | $2.31 B |
| 11/14/2025 | $21.60 | $21.75 (0.69%) | $22.19 | $21.60 | 504.33 K | $2.40 B |
| 11/13/2025 | $21.88 | $21.73 (-0.69%) | $22.28 | $21.59 | 462.10 K | $2.39 B |
| 11/12/2025 | $22.05 | $21.88 (-0.77%) | $22.05 | $21.65 | 758.40 K | $2.41 B |
| 11/11/2025 | $21.89 | $22.00 (0.5%) | $22.40 | $21.80 | 717.58 K | $2.42 B |
| 11/10/2025 | $22.23 | $21.89 (-1.53%) | $22.23 | $21.25 | 1.24 M | $2.41 B |
| 11/07/2025 | $22.16 | $21.90 (-1.17%) | $22.20 | $21.52 | 1.01 M | $2.41 B |
| 11/06/2025 | $23.16 | $23.15 (-0.04%) | $24.44 | $21.68 | 2.46 M | $2.55 B |
| 11/05/2025 | $25.63 | $24.80 (-3.24%) | $25.63 | $24.55 | 1.23 M | $2.73 B |
| 11/04/2025 | $26.11 | $25.89 (-0.84%) | $26.26 | $25.67 | 921.73 K | $2.85 B |
| 11/03/2025 | $26.94 | $26.75 (-0.71%) | $27.25 | $26.46 | 724.48 K | $2.95 B |
| 10/31/2025 | $25.69 | $26.13 (1.71%) | $26.33 | $25.60 | 625.92 K | $2.85 B |
| 10/30/2025 | $26.18 | $25.52 (-2.52%) | $26.48 | $25.45 | 1.19 M | $2.79 B |
| 10/29/2025 | $25.62 | $25.32 (-1.17%) | $25.76 | $25.13 | 994.60 K | $2.76 B |
| 10/28/2025 | $26.02 | $25.41 (-2.34%) | $26.14 | $25.31 | 1.41 M | $2.77 B |
| 10/27/2025 | $26.69 | $26.34 (-1.31%) | $26.69 | $25.82 | 1.01 M | $2.88 B |
| 10/24/2025 | $27.87 | $26.32 (-5.56%) | $28.11 | $26.06 | 1.00 M | $2.87 B |
| 10/23/2025 | $28.10 | $28.02 (-0.28%) | $28.75 | $27.70 | 690.32 K | $3.06 B |
| 10/22/2025 | $28.95 | $29.09 (0.48%) | $29.49 | $28.81 | 463.12 K | $3.18 B |
| 10/21/2025 | $28.98 | $29.15 (0.59%) | $29.77 | $28.89 | 442.35 K | $3.18 B |
| 10/20/2025 | $28.28 | $28.74 (1.63%) | $28.93 | $28.09 | 888.45 K | $3.14 B |
| 10/17/2025 | $28.40 | $28.29 (-0.39%) | $28.83 | $27.81 | 947.63 K | $3.09 B |
| 10/16/2025 | $29.88 | $28.84 (-3.48%) | $30.00 | $28.37 | 1.37 M | $3.15 B |
| 10/15/2025 | $29.78 | $29.39 (-1.31%) | $30.18 | $29.02 | 579.14 K | $3.21 B |
| 10/14/2025 | $30.10 | $29.40 (-2.33%) | $30.10 | $28.95 | 818.04 K | $3.21 B |
| 10/13/2025 | $31.38 | $31.23 (-0.48%) | $31.85 | $30.62 | 365.66 K | $3.41 B |
| 10/10/2025 | $32.34 | $30.24 (-6.49%) | $32.76 | $29.82 | 718.23 K | $3.30 B |
| 10/09/2025 | $33.65 | $32.70 (-2.82%) | $33.65 | $32.38 | 449.60 K | $3.57 B |
| 10/08/2025 | $33.24 | $33.69 (1.35%) | $33.97 | $33.08 | 557.73 K | $3.68 B |
| 10/07/2025 | $33.38 | $32.89 (-1.47%) | $33.55 | $32.80 | 268.40 K | $3.59 B |
| 10/06/2025 | $33.72 | $33.31 (-1.22%) | $34.06 | $33.26 | 316.82 K | $3.64 B |
| 10/03/2025 | $33.94 | $33.75 (-0.56%) | $34.07 | $33.32 | 504.06 K | $3.69 B |
| 10/02/2025 | $34.72 | $33.85 (-2.51%) | $34.72 | $33.78 | 379.50 K | $3.70 B |
| 10/01/2025 | $33.95 | $34.44 (1.44%) | $34.52 | $33.74 | 310.40 K | $3.76 B |
| 09/30/2025 | $33.97 | $33.89 (-0.24%) | $34.63 | $33.81 | 582.60 K | $3.70 B |
| 09/29/2025 | $32.22 | $32.93 (2.2%) | $33.16 | $31.82 | 615.52 K | $3.60 B |
| 09/26/2025 | $31.35 | $31.62 (0.86%) | $32.00 | $31.16 | 383.64 K | $3.45 B |
| 09/25/2025 | $31.98 | $31.63 (-1.09%) | $32.12 | $31.31 | 338.02 K | $3.45 B |
| 09/24/2025 | $32.56 | $32.49 (-0.21%) | $33.13 | $32.31 | 407.00 K | $3.55 B |
| 09/23/2025 | $32.61 | $32.07 (-1.66%) | $32.99 | $32.02 | 589.40 K | $3.50 B |
| 09/22/2025 | $32.14 | $33.15 (3.14%) | $33.46 | $32.09 | 451.71 K | $3.62 B |
| 09/19/2025 | $32.60 | $32.65 (0.15%) | $32.85 | $32.12 | 2.06 M | $3.57 B |
| 09/18/2025 | $32.94 | $33.00 (0.18%) | $33.20 | $32.60 | 406.40 K | $3.60 B |
| 09/17/2025 | $32.31 | $32.58 (0.84%) | $32.96 | $32.20 | 306.10 K | $3.56 B |
| 09/16/2025 | $31.97 | $32.30 (1.03%) | $32.48 | $31.68 | 507.00 K | $3.53 B |
| 09/15/2025 | $32.72 | $31.92 (-2.44%) | $32.72 | $31.85 | 542.13 K | $3.49 B |
| 09/12/2025 | $32.65 | $32.80 (0.46%) | $33.06 | $32.23 | 958.00 K | $3.58 B |
| 09/11/2025 | $31.17 | $32.48 (4.2%) | $32.65 | $31.10 | 2.46 M | $3.55 B |
| 09/10/2025 | $30.59 | $28.40 (-7.16%) | $30.91 | $26.67 | 2.26 M | $3.10 B |
| 09/09/2025 | $31.39 | $31.49 (0.32%) | $31.73 | $30.92 | 774.19 K | $3.44 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.
