NASDAQ : ZLAB
Zai Lab Limited — Price history
Healthcare · Biotechnology · China
Last price 22.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.78B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zai Lab Limited (ZLAB) closed at 22.07 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 22.3 | 22.43 | 21.8 | 22.07 | 637,837 | -1.30% |
| 2026-10-29 | 22.77 | 22.85 | 22.135 | 22.36 | 648,511 | -2.95% |
| 2026-10-28 | 23.33 | 23.49 | 22.63 | 23.04 | 704,058 | -2.29% |
| 2026-10-27 | 23.1 | 23.805 | 22.44 | 23.58 | 1,539,674 | -3.12% |
| 2026-10-26 | 24.38 | 24.39 | 23.02 | 24.34 | 1,739,128 | +1.29% |
| 2026-10-23 | 23.19 | 24.54 | 22.23 | 24.03 | 3,691,476 | +9.03% |
| 2026-10-22 | 22.85 | 22.88 | 21.6 | 22.04 | 1,438,905 | -8.93% |
| 2026-10-21 | 24.85 | 25.5 | 24.12 | 24.2 | 1,197,868 | -3.51% |
| 2026-10-20 | 24.2 | 25.33 | 24.095 | 25.08 | 805,469 | +4.24% |
| 2026-10-19 | 23.95 | 24.375 | 23.7 | 24.06 | 383,625 | +3.75% |
| 2026-10-16 | 24.55 | 24.64 | 23.14 | 23.19 | 843,230 | -1.36% |
| 2026-10-15 | 23.07 | 24.005 | 22.88 | 23.51 | 823,986 | +4.49% |
| 2026-10-14 | 22.3 | 22.8 | 22.12 | 22.5 | 849,720 | -2.60% |
| 2026-10-13 | 24.25 | 24.29 | 22.78 | 23.1 | 778,449 | -6.06% |
| 2026-10-12 | 24.88 | 25 | 24.51 | 24.59 | 524,513 | -1.60% |
| 2026-10-09 | 24.82 | 25.92 | 24.35 | 24.99 | 1,024,847 | +0.73% |
| 2026-10-08 | 24.33 | 24.94 | 23.76 | 24.81 | 979,228 | -1.98% |
| 2026-10-07 | 25.2 | 25.45 | 24.73 | 25.31 | 290,196 | -1.06% |
| 2026-10-06 | 26.8 | 26.92 | 25.51 | 25.58 | 1,214,236 | -0.16% |
| 2026-10-05 | 24.44 | 25.65 | 24.33 | 25.62 | 787,360 | +5.30% |
| 2026-10-02 | 24.86 | 24.86 | 23.71 | 24.33 | 951,847 | -4.59% |
| 2026-10-01 | 26.3 | 26.52 | 25.41 | 25.5 | 545,229 | -3.19% |
| 2026-09-30 | 26.35 | 26.68 | 26 | 26.34 | 830,830 | +1.58% |
| 2026-09-29 | 26.22 | 26.22 | 25.365 | 25.93 | 549,095 | +0.93% |
| 2026-09-28 | 25.41 | 26.5 | 25.06 | 25.69 | 884,778 | +2.84% |
| 2026-09-25 | 25.21 | 25.54 | 24.945 | 24.98 | 299,900 | -1.19% |
| 2026-09-24 | 25.42 | 25.42 | 24.805 | 25.28 | 585,281 | -4.39% |
| 2026-09-23 | 26.51 | 26.8 | 26.29 | 26.44 | 791,636 | +0.11% |
| 2026-09-22 | 26.885 | 27.045 | 26.37 | 26.41 | 996,561 | -0.08% |
| 2026-09-21 | 26.64 | 26.72 | 26.16 | 26.43 | 1,182,035 | +2.84% |
| 2026-09-18 | 26.26 | 27.14 | 25.6 | 25.7 | 887,484 | -0.43% |
| 2026-09-17 | 25.245 | 26.07 | 25.025 | 25.81 | 673,110 | +4.62% |
| 2026-09-16 | 24.9 | 25.32 | 24.42 | 24.67 | 1,158,230 | -0.52% |
| 2026-09-15 | 24.485 | 25 | 24.485 | 24.8 | 937,284 | +0.90% |
| 2026-09-14 | 24.3 | 24.65 | 23.89 | 24.58 | 1,159,815 | +1.82% |
| 2026-09-11 | 24.41 | 24.615 | 24.06 | 24.14 | 663,514 | -0.12% |
| 2026-09-10 | 24.01 | 24.66 | 23.64 | 24.17 | 1,610,168 | -3.63% |
| 2026-09-09 | 25.45 | 25.57 | 25.05 | 25.08 | 491,695 | -1.30% |
| 2026-09-08 | 25.74 | 26.5 | 25.37 | 25.41 | 711,749 | -3.13% |
| 2026-09-04 | 26.48 | 26.49 | 25.46 | 26.23 | 812,771 | -2.85% |
| 2026-09-03 | 26.85 | 27.135 | 26.32 | 27 | 585,712 | +1.96% |
| 2026-09-02 | 26 | 27.5 | 26 | 26.48 | 1,056,852 | +4.66% |
| 2026-09-01 | 25.055 | 25.565 | 24.81 | 25.3 | 979,939 | -0.63% |
| 2026-08-31 | 25.5 | 25.55 | 24.87 | 25.46 | 920,145 | -2.38% |
| 2026-08-28 | 26.45 | 26.45 | 25.868 | 26.08 | 650,041 | -2.76% |
| 2026-08-27 | 27.12 | 27.2 | 26.575 | 26.82 | 597,330 | +3.03% |
| 2026-08-26 | 25.77 | 26.18 | 25.545 | 26.03 | 1,140,956 | -0.53% |
| 2026-08-25 | 26.04 | 26.75 | 25.905 | 26.17 | 705,452 | +2.07% |
| 2026-08-24 | 25.43 | 25.96 | 25.25 | 25.64 | 1,151,368 | -1.42% |
| 2026-08-21 | 26.25 | 26.29 | 25.723 | 26.01 | 1,002,166 | -0.04% |
| 2026-08-20 | 26.57 | 26.62 | 25.92 | 26.02 | 1,386,065 | -2.62% |
| 2026-08-19 | 25.82 | 27.5 | 25.82 | 26.72 | 1,729,450 | +4.50% |
| 2026-08-18 | 24.86 | 25.62 | 24.64 | 25.57 | 1,630,983 | -0.27% |
| 2026-08-17 | 25.25 | 25.92 | 24.77 | 25.64 | 1,359,116 | -1.00% |
| 2026-08-14 | 25.44 | 26.26 | 25.33 | 25.9 | 1,234,060 | -0.50% |
| 2026-08-13 | 26.21 | 26.382 | 25.7 | 26.03 | 1,042,216 | +2.12% |
| 2026-08-12 | 25 | 25.77 | 25 | 25.49 | 2,182,416 | -1.96% |
| 2026-08-11 | 23.54 | 26.66 | 23.54 | 26 | 3,809,572 | +10.31% |
| 2026-08-10 | 22.57 | 23.64 | 22.505 | 23.57 | 1,698,221 | +1.07% |
| 2026-08-07 | 21.96 | 24.065 | 21.579 | 23.32 | 2,046,149 | +11.69% |
| 2026-08-06 | 19.05 | 21.8 | 18.845 | 20.88 | 1,388,631 | +13.66% |
| 2026-08-05 | 18.51 | 18.535 | 18.22 | 18.37 | 195,278 | -0.65% |
| 2026-08-04 | 18.39 | 18.78 | 18.31 | 18.49 | 290,547 | +1.71% |
| 2026-08-03 | 18.3 | 18.44 | 18.15 | 18.18 | 324,305 | -0.49% |
| 2026-07-31 | 18.23 | 18.77 | 17.97 | 18.27 | 353,712 | +0.33% |
| 2026-07-30 | 18.28 | 18.3 | 17.92 | 18.21 | 332,771 | -0.55% |
| 2026-07-29 | 18.33 | 18.53 | 18.1 | 18.31 | 577,609 | -1.66% |
| 2026-07-28 | 18.87 | 19.175 | 18.26 | 18.62 | 1,136,501 | -0.11% |
| 2026-07-27 | 19.14 | 19.31 | 18.55 | 18.64 | 708,637 | -3.02% |
| 2026-07-24 | 19.46 | 19.52 | 18.92 | 19.22 | 478,119 | -2.34% |
| 2026-07-23 | 20.3 | 20.52 | 19.66 | 19.68 | 660,434 | -4.00% |
| 2026-07-22 | 20.66 | 20.85 | 20.455 | 20.5 | 248,418 | +0.10% |
| 2026-07-21 | 20.36 | 20.898 | 20.19 | 20.48 | 770,729 | -0.19% |
| 2026-07-20 | 20.46 | 20.62 | 19.91 | 20.52 | 437,149 | +1.58% |
| 2026-07-17 | 20 | 20.3 | 19.61 | 20.2 | 958,633 | -2.65% |
| 2026-07-16 | 20.49 | 20.89 | 20.434 | 20.75 | 654,372 | +1.52% |
| 2026-07-15 | 19.65 | 20.68 | 19.53 | 20.44 | 959,584 | +5.91% |
| 2026-07-14 | 19.65 | 20.49 | 19.27 | 19.3 | 491,235 | -1.63% |
| 2026-07-13 | 20.45 | 20.49 | 19.56 | 19.62 | 1,459,077 | -4.25% |
| 2026-07-10 | 20.27 | 20.9 | 19.9 | 20.49 | 1,189,829 | +2.55% |
| 2026-07-09 | 19.66 | 20.305 | 19.66 | 19.98 | 935,685 | +1.16% |
| 2026-07-08 | 19.4 | 19.83 | 18.952 | 19.75 | 1,353,740 | +2.07% |
| 2026-07-07 | 19.19 | 19.44 | 18.87 | 19.35 | 606,067 | +1.42% |
| 2026-07-06 | 18.98 | 19.24 | 18.57 | 19.08 | 528,677 | -0.21% |
| 2026-07-02 | 19.21 | 19.44 | 18.89 | 19.12 | 389,153 | -0.16% |
| 2026-07-01 | 19.05 | 19.61 | 18.79 | 19.15 | 686,357 | +0.79% |
| 2026-06-30 | 18.6 | 19.145 | 18.235 | 19 | 754,802 | +3.20% |
| 2026-06-29 | 18.2 | 18.55 | 17.96 | 18.41 | 944,910 | +2.28% |
| 2026-06-26 | 18.21 | 18.22 | 17.23 | 18 | 1,855,223 | -2.81% |
| 2026-06-25 | 18.73 | 18.8 | 18.3 | 18.52 | 717,203 | +0.82% |
| 2026-06-24 | 18.45 | 18.72 | 18.21 | 18.37 | 1,132,594 | -0.65% |
| 2026-06-23 | 18.47 | 18.74 | 18.11 | 18.49 | 1,669,941 | +0.05% |
| 2026-06-22 | 17.81 | 18.6 | 17.75 | 18.48 | 913,247 | +1.65% |
| 2026-06-18 | 18.45 | 19.11 | 18.15 | 18.18 | 978,130 | +1.68% |
| 2026-06-17 | 17.65 | 18.11 | 17.195 | 17.88 | 1,011,606 | +0.85% |
| 2026-06-16 | 17.87 | 17.957 | 17.62 | 17.73 | 354,982 | +0.00% |
| 2026-06-15 | 17.57 | 18.06 | 17.57 | 17.73 | 637,971 | +3.87% |
| 2026-06-12 | 17.26 | 17.39 | 16.965 | 17.07 | 1,305,390 | -3.23% |
| 2026-06-11 | 17.08 | 17.67 | 16.76 | 17.64 | 1,005,002 | +2.20% |
| 2026-06-10 | 16.99 | 17.91 | 16.95 | 17.26 | 1,171,343 | +3.66% |
| 2026-06-09 | 16.48 | 16.71 | 16.26 | 16.65 | 1,380,829 | +1.03% |
| 2026-06-08 | 16.86 | 16.86 | 16.34 | 16.48 | 1,084,399 | -0.84% |
| 2026-06-05 | 16.65 | 17.13 | 16.49 | 16.62 | 1,694,996 | -4.15% |
| 2026-06-04 | 17.32 | 17.52 | 17.04 | 17.34 | 666,205 | +0.99% |
| 2026-06-03 | 16.91 | 17.28 | 16.81 | 17.17 | 584,341 | +0.12% |
| 2026-06-02 | 17.25 | 17.3 | 16.3 | 17.15 | 1,769,012 | +0.35% |
| 2026-06-01 | 17.6 | 17.6 | 17.02 | 17.09 | 914,964 | -3.39% |
| 2026-05-29 | 18.05 | 18.05 | 17.6 | 17.69 | 913,785 | -4.27% |
| 2026-05-28 | 18.04 | 18.66 | 17.845 | 18.48 | 959,392 | -1.12% |
| 2026-05-27 | 18.45 | 18.78 | 18.3 | 18.69 | 716,599 | +1.30% |
| 2026-05-26 | 18.57 | 18.59 | 18.25 | 18.45 | 557,143 | -0.86% |
| 2026-05-22 | 18.38 | 18.765 | 18.38 | 18.61 | 390,060 | -2.57% |
| 2026-05-21 | 18.38 | 19.18 | 18.38 | 19.1 | 427,618 | +1.54% |
| 2026-05-20 | 18.33 | 18.89 | 18.03 | 18.81 | 834,489 | +2.40% |
| 2026-05-19 | 18.75 | 18.85 | 18.22 | 18.37 | 626,597 | -2.60% |
| 2026-05-18 | 19.52 | 19.52 | 18.76 | 18.86 | 1,649,196 | -8.40% |
| 2026-05-15 | 20.46 | 21.33 | 20.385 | 20.59 | 903,114 | +1.28% |
| 2026-05-14 | 20.19 | 20.5 | 19.55 | 20.33 | 1,054,784 | -0.68% |
| 2026-05-13 | 19.2 | 20.52 | 18.83 | 20.47 | 759,278 | +4.81% |
| 2026-05-12 | 19.83 | 19.83 | 19.3 | 19.53 | 464,973 | -0.31% |