5 DAY PERFORMANCE
+4.65%
1 MONTH PERFORMANCE
-1.19%
3 MONTH PERFORMANCE
-3.29%
6 MONTH PERFORMANCE
+6.22%
YEAR-TO-DATE PERFORMANCE
+8.39%
1 YEAR PERFORMANCE
-43.90%
Zai Lab Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.98 | $22.42 (2%) | $22.45 | $21.58 | 116.61 K | |
| 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 |
| 06/18/2026 | $18.45 | $18.18 (-1.46%) | $19.11 | $18.15 | 978.13 K | $2.01 B |
| 06/17/2026 | $17.65 | $17.88 (1.3%) | $18.11 | $17.20 | 1.01 M | $1.98 B |
| 06/16/2026 | $17.87 | $17.73 (-0.78%) | $17.96 | $17.62 | 355.00 K | $1.96 B |
| 06/15/2026 | $17.57 | $17.73 (0.91%) | $18.06 | $17.57 | 638.00 K | $1.96 B |
| 06/12/2026 | $17.26 | $17.07 (-1.1%) | $17.39 | $16.97 | 1.31 M | $1.89 B |
| 06/11/2026 | $17.08 | $17.64 (3.28%) | $17.67 | $16.76 | 1.01 M | $1.95 B |
| 06/10/2026 | $16.99 | $17.26 (1.59%) | $17.91 | $16.95 | 1.17 M | $1.91 B |
| 06/09/2026 | $16.48 | $16.65 (1.03%) | $16.71 | $16.26 | 1.38 M | $1.84 B |
| 06/08/2026 | $16.86 | $16.48 (-2.25%) | $16.86 | $16.34 | 1.08 M | $1.82 B |
| 06/05/2026 | $16.65 | $16.62 (-0.18%) | $17.13 | $16.49 | 1.70 M | $1.84 B |
| 06/04/2026 | $17.32 | $17.34 (0.12%) | $17.52 | $17.04 | 666.21 K | $1.92 B |
| 06/03/2026 | $16.91 | $17.17 (1.54%) | $17.28 | $16.81 | 584.34 K | $1.90 B |
| 06/02/2026 | $17.25 | $17.15 (-0.58%) | $17.30 | $16.30 | 1.77 M | $1.90 B |
| 06/01/2026 | $17.60 | $17.09 (-2.9%) | $17.60 | $17.02 | 914.96 K | $1.89 B |
| 05/29/2026 | $18.05 | $17.69 (-1.99%) | $18.05 | $17.60 | 913.80 K | $1.96 B |
| 05/28/2026 | $18.04 | $18.48 (2.44%) | $18.66 | $17.85 | 959.40 K | $2.05 B |
| 05/27/2026 | $18.45 | $18.69 (1.3%) | $18.78 | $18.30 | 716.60 K | $2.07 B |
| 05/26/2026 | $18.57 | $18.45 (-0.65%) | $18.59 | $18.25 | 557.14 K | $2.04 B |
| 05/22/2026 | $18.38 | $18.61 (1.25%) | $18.77 | $18.38 | 390.06 K | $2.06 B |
| 05/21/2026 | $18.38 | $19.10 (3.92%) | $19.18 | $18.38 | 427.62 K | $2.12 B |
| 05/20/2026 | $18.33 | $18.81 (2.62%) | $18.89 | $18.03 | 834.49 K | $2.08 B |
| 05/19/2026 | $18.75 | $18.37 (-2.03%) | $18.85 | $18.22 | 626.60 K | $2.03 B |
| 05/18/2026 | $19.52 | $18.86 (-3.38%) | $19.52 | $18.76 | 1.65 M | $2.09 B |
| 05/15/2026 | $20.46 | $20.59 (0.64%) | $21.33 | $20.39 | 903.11 K | $2.28 B |
| 05/14/2026 | $20.19 | $20.33 (0.69%) | $20.50 | $19.55 | 1.05 M | $2.25 B |
| 05/13/2026 | $19.20 | $20.47 (6.61%) | $20.52 | $18.83 | 759.28 K | $2.27 B |
| 05/12/2026 | $19.83 | $19.53 (-1.51%) | $19.83 | $19.30 | 465.00 K | $2.16 B |
| 05/11/2026 | $19.39 | $19.59 (1.03%) | $21.09 | $19.31 | 984.23 K | $2.17 B |
| 05/08/2026 | $19.43 | $18.60 (-4.27%) | $19.47 | $18.29 | 1.26 M | $2.06 B |
| 05/07/2026 | $20.53 | $19.77 (-3.7%) | $21.15 | $18.90 | 1.27 M | $2.19 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.
