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 37.85 37.85 37.18 37.18 24.7K
09:31 37.37 37.75 37.21 37.21 6.5K
09:32 37.40 37.98 37.40 37.98 13.7K
09:33 38.29 38.35 38.02 38.35 9.6K
09:34 38.33 38.53 38.20 38.20 8.0K
09:35 38.21 38.42 38.21 38.24 3.4K
09:36 38.46 38.46 38.21 38.35 4.2K
09:37 38.23 38.45 38.23 38.40 2.1K
09:38 38.24 38.47 38.24 38.33 2.1K
09:39 38.42 38.55 38.42 38.50 6.9K
09:40 38.51 38.53 38.40 38.44 11.7K
09:41 38.46 38.46 38.46 38.46 1.0K
09:42 38.36 38.54 38.36 38.53 3.2K
09:43 38.49 38.57 38.49 38.57 1.2K
09:44 38.61 38.61 38.61 38.61 0.5K
09:45 38.50 38.54 38.49 38.54 0.9K
09:46 38.42 38.42 38.42 38.42 0.2K
09:47 38.53 38.55 38.46 38.55 3.9K
09:48 38.80 38.80 38.70 38.80 3.0K
09:49 38.71 38.78 38.71 38.78 3.0K
09:50 38.67 38.67 38.67 38.67 1.3K
09:52 38.53 38.53 38.47 38.47 1.4K
09:53 38.46 38.46 38.46 38.46 0.9K
09:54 38.56 38.56 38.56 38.56 0.7K
09:55 38.49 38.49 38.49 38.49 1.6K
09:57 38.51 38.51 38.51 38.51 1.5K
09:58 38.51 38.52 38.51 38.51 1.1K
09:59 38.48 38.48 38.26 38.26 4.1K
10:00 38.15 38.15 38.15 38.15 1.8K
10:02 38.15 38.29 38.15 38.24 3.0K
10:03 38.25 38.25 38.25 38.25 1.2K
10:05 38.26 38.26 38.26 38.26 1.1K
10:07 38.27 38.28 38.27 38.28 0.8K
10:08 38.38 38.60 38.21 38.56 4.1K
10:09 38.48 38.89 38.48 38.89 0.8K
10:10 38.66 38.66 38.65 38.65 2.5K
10:11 38.52 38.60 38.52 38.60 0.8K
10:12 38.52 38.61 38.52 38.61 1.0K
10:13 38.59 38.59 38.49 38.49 4.3K
10:14 38.56 38.56 38.39 38.39 1.0K
10:15 38.50 38.50 38.50 38.49 0.6K
10:16 38.39 38.60 38.39 38.60 0.6K
10:17 38.49 38.49 38.45 38.45 0.9K
10:18 38.45 38.52 38.45 38.52 0.5K
10:19 38.53 38.53 38.45 38.45 1.2K
10:20 38.45 38.59 38.45 38.45 1.0K
10:21 38.45 38.46 38.45 38.45 0.7K
10:22 38.47 38.47 38.41 38.42 2.2K
10:23 38.33 38.43 38.31 38.36 2.7K
10:24 38.43 38.43 38.43 38.43 4.4K
10:25 38.33 38.33 38.33 38.33 0.5K
10:26 38.33 38.51 38.33 38.33 0.6K
10:27 38.33 38.33 38.33 38.33 0.8K
10:28 38.42 38.42 38.42 38.42 0.9K
10:30 38.50 38.50 38.50 38.50 0.2K
10:31 38.44 38.44 38.44 38.44 1.7K
10:33 38.50 38.51 38.50 38.51 1.9K
10:34 38.53 38.53 38.53 38.53 0.2K
10:36 38.59 38.59 38.58 38.58 0.9K
10:37 38.56 38.60 38.56 38.60 0.9K
10:39 38.65 38.65 38.65 38.65 0.8K
10:43 38.76 38.76 38.63 38.63 0.4K
10:44 38.58 38.58 38.58 38.58 0.4K
10:46 38.51 38.55 38.51 38.55 0.4K
10:47 38.56 38.57 38.56 38.57 1.2K
10:48 38.57 38.59 38.57 38.59 0.8K
10:50 38.57 38.63 38.57 38.63 0.8K
10:52 38.61 38.61 38.61 38.61 0.4K
10:54 38.57 38.57 38.57 38.57 0.2K
10:55 38.51 38.54 38.51 38.54 1.5K
10:56 38.49 38.58 38.49 38.58 0.4K
10:57 38.49 38.60 38.49 38.60 0.5K
10:59 38.46 38.46 38.41 38.41 2.0K
11:00 38.48 38.48 38.48 38.48 0.5K
11:02 38.55 38.55 38.55 38.55 2.4K
11:03 38.54 38.63 38.54 38.63 2.9K
11:07 38.72 38.72 38.62 38.62 1.5K
11:08 38.67 38.67 38.67 38.67 0.7K
11:09 38.54 38.54 38.54 38.54 0.8K
11:10 38.60 38.60 38.60 38.60 0.5K
11:11 38.61 38.67 38.61 38.67 1.6K
11:12 38.67 38.67 38.65 38.65 0.8K
11:15 38.59 38.59 38.59 38.59 0.3K
11:18 38.60 38.60 38.60 38.60 0.4K
11:19 38.60 38.60 38.60 38.60 1.5K
11:20 38.62 38.62 38.62 38.62 0.5K
11:21 38.60 38.64 38.58 38.58 2.7K
11:23 38.52 38.52 38.52 38.52 0.2K
11:24 38.52 38.52 38.52 38.52 0.2K
11:25 38.52 38.52 38.52 38.52 0.4K
11:27 38.50 38.50 38.50 38.50 0.3K
11:29 38.51 38.51 38.45 38.45 0.8K
11:30 38.47 38.51 38.47 38.51 1.0K
11:31 38.47 38.49 38.47 38.49 0.9K
11:33 38.47 38.47 38.47 38.47 0.5K
11:36 38.48 38.48 38.48 38.48 0.9K
11:37 38.47 38.47 38.47 38.47 0.5K
11:38 38.51 38.51 38.51 38.51 2.6K
11:39 38.47 38.51 38.47 38.51 0.9K
11:44 38.53 38.56 38.53 38.53 1.7K
11:45 38.46 38.46 38.46 38.46 1.2K
11:46 38.46 38.46 38.46 38.46 0.5K
11:50 38.50 38.50 38.50 38.50 0.6K
11:51 38.39 38.39 38.39 38.39 0.2K
11:52 38.44 38.44 38.44 38.44 0.4K
11:53 38.39 38.39 38.39 38.39 0.2K
11:54 38.42 38.45 38.40 38.45 1.3K
11:55 38.46 38.46 38.38 38.38 1.5K
11:56 38.35 38.35 38.35 38.35 0.1K
11:57 38.34 38.35 38.34 38.35 0.5K
11:58 38.37 38.37 38.37 38.37 0.6K
12:00 38.45 38.45 38.45 38.45 0.7K
12:01 38.37 38.37 38.37 38.37 0.1K
12:02 38.37 38.37 38.37 38.37 0.4K
12:03 38.42 38.43 38.42 38.43 1.1K
12:04 38.39 38.39 38.39 38.39 0.7K
12:05 38.38 38.38 38.38 38.38 0.7K
12:07 38.38 38.38 38.34 38.34 1.0K
12:10 38.33 38.38 38.33 38.38 0.4K
12:11 38.40 38.40 38.40 38.40 1.2K
12:13 38.40 38.40 38.40 38.40 2.5K
12:21 38.35 38.35 38.35 38.35 0.4K
12:23 38.34 38.34 38.34 38.34 0.4K
12:26 38.38 38.38 38.38 38.38 1.0K
12:33 38.37 38.37 38.37 38.37 1.8K
12:35 38.36 38.36 38.36 38.36 0.4K
12:37 38.34 38.34 38.34 38.34 1.1K
12:38 38.38 38.38 38.38 38.38 0.3K
12:39 38.47 38.47 38.47 38.47 4.9K
12:41 38.48 38.48 38.47 38.47 0.9K
12:43 38.46 38.46 38.46 38.46 0.4K
12:44 38.49 38.53 38.49 38.49 2.1K
12:45 38.50 38.53 38.50 38.53 0.7K
12:46 38.50 38.50 38.50 38.50 0.4K
12:49 38.50 38.50 38.50 38.49 0.5K
12:52 38.51 38.51 38.51 38.51 0.3K
12:55 38.51 38.51 38.51 38.51 0.7K
12:57 38.48 38.48 38.48 38.48 0.5K
12:59 38.48 38.48 38.45 38.45 1.5K
13:00 38.44 38.48 38.44 38.48 0.5K
13:01 38.44 38.48 38.44 38.48 2.2K
13:02 38.47 38.47 38.47 38.47 0.2K
13:03 38.47 38.47 38.47 38.47 0.2K
13:04 38.49 38.49 38.49 38.49 0.4K
13:05 38.51 38.51 38.51 38.51 1.2K
13:06 38.54 38.54 38.54 38.54 1.4K
13:10 38.46 38.46 38.46 38.46 0.8K
13:14 38.46 38.46 38.46 38.46 0.6K
13:17 38.50 38.50 38.50 38.50 1.0K
13:20 38.47 38.47 38.47 38.47 0.1K
13:21 38.41 38.41 38.41 38.41 0.2K
13:22 38.50 38.50 38.50 38.50 0.6K
13:23 38.47 38.52 38.47 38.52 0.7K
13:25 38.49 38.49 38.49 38.49 0.2K
13:26 38.49 38.49 38.49 38.49 0.6K
13:29 38.48 38.48 38.48 38.48 0.2K
13:30 38.44 38.44 38.44 38.44 0.1K
13:33 38.44 38.44 38.44 38.44 1.4K
13:34 38.45 38.45 38.42 38.42 1.5K
13:36 38.44 38.49 38.44 38.49 2.9K
13:37 38.48 38.48 38.48 38.48 0.1K
13:38 38.43 38.43 38.40 38.40 5.6K
13:40 38.40 38.40 38.40 38.40 0.2K
13:41 38.46 38.46 38.44 38.44 1.9K
13:43 38.38 38.38 38.38 38.38 1.0K
13:44 38.43 38.43 38.43 38.43 0.8K
13:46 38.44 38.44 38.44 38.44 0.7K
13:48 38.41 38.41 38.41 38.41 0.2K
13:49 38.40 38.40 38.38 38.38 1.3K
13:50 38.41 38.41 38.41 38.41 0.5K
13:51 38.43 38.43 38.43 38.43 0.1K
13:52 38.42 38.42 38.42 38.42 0.4K
13:53 38.40 38.40 38.40 38.40 0.4K
13:56 38.50 38.50 38.48 38.48 3.3K
13:57 38.59 38.59 38.59 38.59 0.5K
13:59 38.65 38.65 38.65 38.65 0.9K
14:00 38.55 38.55 38.55 38.55 0.2K
14:01 38.55 38.55 38.55 38.55 0.1K
14:02 38.55 38.55 38.55 38.55 0.6K
14:08 38.47 38.47 38.47 38.47 2.5K
14:13 38.55 38.55 38.55 38.55 0.2K
14:14 38.51 38.51 38.51 38.51 0.3K
14:15 38.44 38.44 38.44 38.44 0.4K
14:17 38.57 38.57 38.57 38.57 0.9K
14:20 38.56 38.57 38.56 38.57 0.9K
14:21 38.57 38.65 38.57 38.65 1.9K
14:23 38.62 38.62 38.62 38.62 1.1K
14:24 38.64 38.64 38.64 38.64 0.4K
14:28 38.65 38.65 38.65 38.65 0.9K
14:29 38.63 38.63 38.63 38.63 0.5K
14:30 38.64 38.64 38.63 38.63 0.7K
14:31 38.63 38.63 38.58 38.58 0.5K
14:32 38.64 38.64 38.64 38.64 0.5K
14:33 38.66 38.67 38.66 38.67 0.5K
14:34 38.67 38.67 38.67 38.67 0.5K
14:35 38.67 38.70 38.67 38.70 1.2K
14:36 38.70 38.70 38.59 38.59 0.7K
14:37 38.60 38.60 38.56 38.56 0.7K
14:38 38.57 38.58 38.57 38.58 0.4K
14:39 38.57 38.57 38.55 38.55 0.3K
14:40 38.49 38.49 38.47 38.47 1.0K
14:42 38.47 38.47 38.47 38.47 1.6K
14:44 38.43 38.43 38.43 38.43 0.4K
14:45 38.53 38.53 38.53 38.53 1.5K
14:48 38.49 38.49 38.43 38.43 1.0K
14:50 38.43 38.43 38.35 38.35 1.0K
14:52 38.41 38.41 38.41 38.41 0.3K
14:55 38.36 38.36 38.36 38.36 0.1K
14:56 38.27 38.37 38.26 38.28 3.1K
14:57 38.30 38.30 38.30 38.30 0.6K
14:58 38.31 38.31 38.26 38.26 0.9K
14:59 38.26 38.26 38.16 38.16 1.1K
15:00 38.09 38.09 38.09 38.09 0.2K
15:01 38.20 38.21 38.20 38.21 1.6K
15:02 38.14 38.22 38.14 38.22 1.4K
15:03 38.23 38.23 38.20 38.20 0.8K
15:04 38.22 38.25 38.22 38.25 2.3K
15:05 38.20 38.20 38.19 38.19 0.7K
15:08 38.11 38.28 38.11 38.28 1.3K
15:09 38.28 38.28 38.28 38.28 1.5K
15:11 38.31 38.31 38.31 38.31 1.7K
15:13 38.33 38.33 38.33 38.33 0.2K
15:14 38.31 38.35 38.31 38.35 1.0K
15:15 38.38 38.38 38.38 38.38 0.7K
15:19 38.25 38.25 38.25 38.25 0.5K
15:22 38.24 38.24 38.13 38.13 2.0K
15:23 38.17 38.17 38.17 38.17 0.1K
15:24 38.12 38.21 38.02 38.02 2.0K
15:27 38.18 38.19 38.18 38.19 1.1K
15:28 38.21 38.21 38.10 38.18 0.5K
15:29 38.10 38.16 38.10 38.16 0.4K
15:30 38.17 38.20 38.17 38.18 1.9K
15:31 38.23 38.23 38.23 38.23 0.3K
15:32 38.18 38.18 38.11 38.11 1.9K
15:33 38.15 38.15 38.15 38.15 0.2K
15:34 38.18 38.18 38.18 38.18 0.5K
15:35 38.18 38.18 38.18 38.18 0.5K
15:36 38.21 38.21 38.17 38.17 1.2K
15:38 38.16 38.16 38.16 38.16 0.1K
15:39 38.14 38.18 38.14 38.18 1.4K
15:40 38.12 38.17 38.12 38.17 1.0K
15:41 38.21 38.21 38.15 38.15 1.4K
15:42 38.15 38.20 38.15 38.20 0.9K
15:43 38.16 38.16 38.16 38.16 0.5K
15:44 38.18 38.31 38.14 38.31 10.2K
15:45 38.25 38.29 38.25 38.27 1.9K
15:46 38.28 38.29 38.27 38.29 1.5K
15:47 38.32 38.32 38.27 38.27 1.7K
15:48 38.29 38.29 38.28 38.28 2.6K
15:49 38.20 38.20 38.20 38.20 0.2K
15:50 38.29 38.36 38.29 38.36 2.6K
15:51 38.34 38.38 38.33 38.36 5.3K
15:52 38.36 38.41 38.36 38.39 4.3K
15:53 38.46 38.46 38.32 38.32 10.9K
15:54 38.41 38.46 38.38 38.43 10.3K
15:55 38.50 38.54 38.46 38.52 8.4K
15:56 38.53 38.53 38.50 38.50 13.9K
15:57 38.54 38.54 38.50 38.52 10.7K
15:58 38.53 38.54 38.50 38.53 16.0K
15:59 38.51 38.59 38.47 38.57 109.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available