Zai Lab

ZLAB
🏛️ usa →
33.89
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 34.55 35.52 34.54 35.51 51.5K
09:31 35.51 35.54 35.50 35.54 4.5K
09:32 35.52 35.54 35.50 35.51 13.3K
09:33 35.60 35.60 35.25 35.38 5.1K
09:34 35.35 35.56 35.35 35.56 4.0K
09:35 35.48 35.48 35.21 35.45 2.3K
09:36 35.42 35.54 35.40 35.40 8.2K
09:37 35.38 35.50 35.38 35.46 4.2K
09:38 35.50 35.66 35.50 35.57 27.5K
09:39 35.55 35.65 35.54 35.54 25.2K
09:40 35.60 35.69 35.54 35.54 40.3K
09:41 35.65 35.69 35.54 35.63 27.7K
09:42 35.66 35.73 35.62 35.71 53.4K
09:43 35.73 35.75 35.40 35.40 93.5K
09:44 35.34 35.50 35.34 35.47 9.3K
09:45 35.69 35.69 35.32 35.58 4.6K
09:46 35.35 35.57 35.34 35.48 5.2K
09:47 35.54 35.54 35.54 35.53 0.9K
09:48 35.40 35.40 35.40 35.40 0.9K
09:49 35.85 35.85 35.45 35.74 0.6K
09:50 35.70 35.70 35.50 35.58 9.0K
09:51 35.58 35.67 35.51 35.51 6.1K
09:52 35.52 35.52 35.42 35.42 9.2K
09:53 35.42 35.52 35.42 35.48 5.5K
09:54 35.45 35.46 35.45 35.46 0.3K
09:55 35.46 35.62 35.45 35.45 6.3K
09:56 35.40 35.40 35.39 35.39 1.7K
09:57 35.39 35.45 35.39 35.39 1.2K
09:58 35.41 35.41 35.35 35.35 2.4K
09:59 35.34 35.34 35.34 35.34 2.3K
10:00 35.40 35.40 35.40 35.40 0.7K
10:01 35.40 35.49 35.40 35.49 4.0K
10:02 35.41 35.41 35.41 35.41 4.7K
10:03 35.40 35.40 35.40 35.40 0.4K
10:04 35.49 35.53 35.49 35.53 4.4K
10:05 35.50 35.50 35.45 35.45 3.1K
10:06 35.45 35.45 35.36 35.36 2.9K
10:07 35.18 35.18 35.18 35.17 4.0K
10:09 35.28 35.28 35.24 35.24 1.9K
10:10 35.21 35.25 35.21 35.25 2.7K
10:11 35.24 35.24 35.16 35.16 2.0K
10:12 35.24 35.28 35.24 35.28 1.6K
10:13 35.24 35.31 35.24 35.27 0.7K
10:14 35.24 35.27 35.16 35.16 5.7K
10:16 35.22 35.22 35.22 35.22 0.4K
10:17 35.22 35.22 35.14 35.14 3.7K
10:18 35.16 35.16 35.16 35.16 0.2K
10:19 35.16 35.16 35.16 35.16 0.9K
10:20 35.19 35.23 35.18 35.18 5.8K
10:21 35.16 35.16 35.07 35.08 2.6K
10:22 35.07 35.07 35.07 35.07 0.3K
10:23 35.11 35.11 35.08 35.08 3.8K
10:24 35.05 35.05 35.02 35.02 1.2K
10:25 35.08 35.24 35.07 35.24 6.5K
10:26 35.29 35.49 35.29 35.47 23.4K
10:27 35.47 35.51 35.47 35.51 0.5K
10:28 35.49 35.49 35.49 35.49 2.5K
10:29 35.49 35.49 35.37 35.40 17.1K
10:30 35.39 35.39 35.33 35.38 3.1K
10:31 35.33 35.33 35.33 35.33 0.8K
10:32 35.26 35.35 35.18 35.18 5.4K
10:33 35.23 35.23 35.18 35.18 0.8K
10:34 35.17 35.17 35.17 35.17 0.2K
10:35 35.20 35.20 35.20 35.20 0.7K
10:36 35.16 35.16 35.14 35.14 0.7K
10:37 35.16 35.18 35.15 35.18 1.8K
10:38 35.22 35.22 35.18 35.18 1.8K
10:39 35.19 35.22 35.19 35.22 12.9K
10:41 35.24 35.26 35.24 35.26 5.5K
10:42 35.21 35.23 35.19 35.19 2.5K
10:43 35.15 35.15 35.09 35.09 2.1K
10:44 35.09 35.09 35.09 35.09 0.3K
10:46 35.11 35.11 35.11 35.11 0.2K
10:47 35.13 35.13 35.13 35.13 0.3K
10:48 35.17 35.17 35.12 35.13 2.9K
10:49 35.11 35.11 35.11 35.11 1.0K
10:50 35.15 35.15 35.12 35.12 1.3K
10:51 35.14 35.14 35.11 35.11 1.2K
10:52 35.14 35.14 35.11 35.11 1.1K
10:53 35.04 35.07 35.04 35.07 3.2K
10:54 35.08 35.08 35.01 35.01 1.1K
10:55 35.01 35.01 35.01 35.01 0.1K
10:56 35.05 35.06 35.05 35.06 0.8K
10:57 35.08 35.12 35.08 35.12 2.3K
10:58 35.10 35.14 35.10 35.10 8.2K
10:59 35.16 35.24 35.16 35.24 3.9K
11:00 35.16 35.16 35.16 35.16 2.4K
11:02 35.14 35.14 35.05 35.05 2.5K
11:03 35.11 35.12 35.11 35.12 2.9K
11:04 35.07 35.07 35.07 35.07 0.5K
11:06 35.12 35.12 35.12 35.12 1.1K
11:07 35.12 35.12 35.12 35.12 0.8K
11:08 35.09 35.09 35.00 35.00 2.7K
11:09 35.09 35.09 35.09 35.09 0.7K
11:10 35.07 35.09 35.07 35.09 1.8K
11:11 35.11 35.16 35.11 35.16 1.1K
11:12 35.08 35.08 35.08 35.08 1.2K
11:13 35.06 35.06 35.06 35.06 2.2K
11:15 35.07 35.09 35.07 35.09 2.3K
11:16 35.04 35.12 35.04 35.12 2.9K
11:18 35.16 35.16 35.16 35.16 0.4K
11:19 35.09 35.09 35.09 35.09 1.3K
11:20 35.09 35.09 35.09 35.09 1.1K
11:21 35.15 35.18 35.15 35.18 1.2K
11:22 35.16 35.21 35.16 35.21 1.5K
11:23 35.20 35.20 35.15 35.19 3.1K
11:25 35.19 35.19 35.19 35.19 0.3K
11:26 35.18 35.19 35.18 35.18 1.7K
11:27 35.21 35.28 35.21 35.23 4.4K
11:28 35.23 35.23 35.23 35.23 1.1K
11:29 35.22 35.22 35.22 35.22 0.8K
11:30 35.17 35.17 35.17 35.17 1.4K
11:32 35.12 35.12 35.12 35.12 1.0K
11:33 35.13 35.13 35.13 35.13 0.4K
11:34 34.99 34.99 34.99 34.99 1.4K
11:37 34.94 34.94 34.88 34.88 2.2K
11:39 34.85 34.85 34.85 34.85 0.7K
11:40 34.90 34.90 34.90 34.90 0.5K
11:42 34.83 34.83 34.83 34.83 1.1K
11:43 34.78 34.78 34.78 34.78 0.2K
11:44 34.88 34.88 34.88 34.88 1.5K
11:45 34.94 34.94 34.94 34.94 1.7K
11:46 34.89 34.89 34.89 34.89 0.5K
11:47 34.89 34.89 34.83 34.83 1.8K
11:51 34.82 34.82 34.75 34.75 1.3K
11:54 34.78 34.78 34.71 34.71 0.7K
11:55 34.74 34.76 34.72 34.76 3.2K
11:56 34.80 34.84 34.80 34.84 4.1K
11:58 34.76 34.76 34.76 34.76 1.6K
12:01 34.82 34.82 34.82 34.82 0.2K
12:02 34.74 34.74 34.74 34.74 0.1K
12:04 34.84 34.84 34.78 34.78 0.3K
12:05 34.77 34.77 34.77 34.77 0.5K
12:06 34.77 34.77 34.77 34.77 0.1K
12:07 34.73 34.76 34.72 34.72 1.8K
12:08 34.76 34.76 34.65 34.67 3.5K
12:09 34.60 34.64 34.60 34.64 0.3K
12:10 34.63 34.63 34.63 34.63 0.7K
12:11 34.62 34.65 34.62 34.65 0.4K
12:13 34.66 34.66 34.66 34.66 1.3K
12:15 34.65 34.67 34.65 34.67 2.3K
12:17 34.70 34.73 34.70 34.73 5.9K
12:18 34.66 34.71 34.66 34.71 3.2K
12:20 34.65 34.65 34.65 34.65 0.7K
12:21 34.64 34.67 34.64 34.68 2.4K
12:22 34.66 34.66 34.63 34.63 1.1K
12:23 34.60 34.60 34.60 34.60 3.4K
12:24 34.61 34.61 34.61 34.61 0.4K
12:26 34.65 34.65 34.65 34.65 0.3K
12:29 34.64 34.67 34.64 34.67 2.1K
12:31 34.71 34.71 34.71 34.71 0.6K
12:35 34.79 34.81 34.79 34.81 0.7K
12:36 34.81 34.82 34.78 34.82 1.2K
12:37 34.84 34.84 34.84 34.84 0.5K
12:38 34.84 34.86 34.84 34.86 0.5K
12:39 34.82 34.82 34.76 34.76 3.1K
12:40 34.72 34.72 34.72 34.72 1.5K
12:42 34.76 34.77 34.76 34.77 1.0K
12:46 34.81 34.81 34.81 34.81 0.3K
12:48 34.81 34.81 34.81 34.81 0.4K
12:49 34.85 34.86 34.84 34.86 2.0K
12:53 34.90 34.90 34.90 34.90 0.9K
12:57 34.89 34.89 34.89 34.89 0.2K
12:58 34.87 34.87 34.86 34.85 1.3K
13:00 34.92 34.92 34.92 34.92 0.9K
13:01 34.97 34.97 34.97 34.97 0.5K
13:02 35.01 35.01 35.01 35.01 0.8K
13:04 35.02 35.02 34.95 34.95 1.2K
13:08 34.99 34.99 34.99 34.99 1.0K
13:11 35.00 35.00 35.00 35.00 0.8K
13:17 34.92 34.99 34.92 34.99 0.8K
13:20 35.01 35.01 35.01 35.01 0.6K
13:27 35.01 35.01 35.01 35.01 0.4K
13:28 35.01 35.01 35.01 35.01 0.2K
13:30 35.02 35.02 35.02 35.02 0.4K
13:32 34.96 34.96 34.96 34.96 0.4K
13:33 35.03 35.03 35.03 35.03 0.6K
13:36 35.03 35.03 35.03 35.03 0.4K
13:37 34.92 34.92 34.92 34.92 0.3K
13:39 35.02 35.02 35.02 35.02 0.9K
13:43 35.04 35.04 35.04 35.04 0.1K
13:44 34.98 34.98 34.98 34.98 0.4K
13:46 35.03 35.03 35.03 35.03 1.7K
13:52 35.03 35.03 35.03 35.03 0.6K
13:53 35.02 35.02 35.02 35.02 1.0K
13:54 34.98 35.01 34.94 34.94 4.6K
13:59 35.01 35.01 35.01 35.01 0.7K
14:00 34.98 34.98 34.97 34.97 1.4K
14:03 34.99 34.99 34.99 34.99 0.2K
14:04 35.01 35.01 35.01 35.01 0.4K
14:05 34.96 34.96 34.96 34.96 0.4K
14:06 35.00 35.00 34.92 34.96 1.6K
14:11 34.99 34.99 34.96 34.96 0.5K
14:12 34.94 34.94 34.85 34.85 2.3K
14:13 34.86 34.86 34.81 34.81 0.5K
14:14 34.87 34.87 34.87 34.87 0.6K
14:15 34.89 34.89 34.89 34.89 0.6K
14:19 34.89 34.89 34.89 34.89 0.3K
14:20 34.86 34.86 34.86 34.86 0.4K
14:22 34.91 34.91 34.91 34.91 0.3K
14:25 34.92 34.92 34.92 34.92 0.4K
14:27 34.86 34.86 34.86 34.86 0.1K
14:28 34.91 34.91 34.91 34.91 0.3K
14:29 34.85 34.85 34.85 34.85 0.4K
14:30 34.89 34.89 34.85 34.85 0.7K
14:31 34.87 34.87 34.81 34.81 3.0K
14:32 34.85 34.85 34.85 34.85 1.1K
14:33 34.89 34.89 34.89 34.89 0.6K
14:37 34.85 34.85 34.83 34.83 1.2K
14:38 34.88 34.88 34.84 34.87 0.8K
14:39 34.88 34.88 34.79 34.79 0.7K
14:41 34.83 34.83 34.83 34.83 0.4K
14:42 34.87 34.87 34.87 34.87 1.0K
14:43 34.84 34.84 34.84 34.84 0.7K
14:44 34.87 34.90 34.87 34.87 2.1K
14:45 34.87 34.87 34.85 34.85 3.0K
14:46 34.87 34.87 34.87 34.87 0.4K
14:47 34.84 34.84 34.78 34.78 1.3K
14:48 34.80 34.80 34.80 34.80 1.4K
14:50 34.72 34.78 34.72 34.78 0.4K
14:51 34.78 34.78 34.78 34.78 0.6K
14:54 34.78 34.83 34.78 34.83 0.4K
14:56 34.72 34.72 34.72 34.72 0.7K
14:59 34.74 34.74 34.74 34.74 0.3K
15:01 34.76 34.76 34.76 34.76 1.5K
15:03 34.74 34.74 34.74 34.74 1.6K
15:06 34.73 34.73 34.73 34.73 0.3K
15:08 34.73 34.73 34.73 34.73 1.0K
15:09 34.68 34.68 34.68 34.68 5.9K
15:10 34.63 34.63 34.63 34.63 1.9K
15:11 34.64 34.65 34.64 34.65 2.1K
15:13 34.58 34.70 34.58 34.70 1.5K
15:14 34.67 34.67 34.67 34.67 0.5K
15:16 34.76 34.76 34.76 34.76 2.2K
15:18 34.76 34.76 34.76 34.76 0.9K
15:23 34.75 34.75 34.70 34.70 0.7K
15:26 34.73 34.73 34.73 34.73 0.3K
15:27 34.73 34.73 34.69 34.69 0.7K
15:28 34.70 34.70 34.70 34.70 0.8K
15:30 34.71 34.77 34.71 34.77 3.5K
15:31 34.76 34.76 34.70 34.70 4.2K
15:32 34.70 34.70 34.70 34.70 0.3K
15:33 34.70 34.70 34.64 34.64 2.0K
15:35 34.61 34.61 34.61 34.61 0.9K
15:36 34.63 34.64 34.63 34.64 1.1K
15:38 34.65 34.65 34.65 34.65 1.0K
15:40 34.63 34.63 34.63 34.63 4.6K
15:41 34.63 34.66 34.63 34.65 3.5K
15:42 34.67 34.67 34.65 34.65 1.4K
15:43 34.64 34.66 34.64 34.65 3.8K
15:44 34.65 34.65 34.62 34.62 5.5K
15:45 34.59 34.59 34.59 34.59 4.2K
15:46 34.59 34.61 34.59 34.61 0.6K
15:47 34.58 34.59 34.58 34.59 3.4K
15:49 34.60 34.60 34.59 34.59 0.4K
15:50 34.65 34.68 34.65 34.68 3.3K
15:51 34.67 34.67 34.59 34.61 9.5K
15:52 34.61 34.61 34.61 34.61 1.4K
15:53 34.63 34.63 34.60 34.60 2.5K
15:54 34.64 34.66 34.62 34.66 7.3K
15:55 34.66 34.66 34.62 34.64 5.0K
15:56 34.66 34.68 34.64 34.65 6.3K
15:57 34.66 34.66 34.62 34.62 9.2K
15:58 34.63 34.64 34.61 34.64 12.7K
15:59 34.64 34.66 34.64 34.66 94.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available