Zai Lab

ZLAB
🏛️ usa →
32.93
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 33.31 33.54 33.31 33.54 28.3K
09:31 33.54 33.54 33.54 33.54 3.1K
09:32 33.66 33.66 33.54 33.54 16.1K
09:33 33.54 33.54 33.38 33.38 14.9K
09:34 33.46 33.46 33.46 33.46 0.6K
09:35 33.43 33.43 33.43 33.42 0.7K
09:36 33.33 33.42 33.33 33.42 4.8K
09:37 33.43 33.43 33.43 33.43 7.5K
09:38 33.42 33.44 33.42 33.44 1.2K
09:39 33.44 33.44 33.44 33.44 0.6K
09:40 33.44 33.44 33.44 33.44 0.1K
09:41 33.49 33.62 33.44 33.60 5.2K
09:42 33.59 33.60 33.59 33.60 5.2K
09:43 33.67 33.67 33.67 33.67 1.2K
09:44 33.71 33.77 33.71 33.74 1.9K
09:45 33.74 33.77 33.74 33.77 1.7K
09:46 33.83 33.83 33.69 33.69 2.7K
09:47 33.71 33.72 33.71 33.72 0.5K
09:48 33.70 33.77 33.70 33.77 2.7K
09:49 33.76 33.77 33.76 33.77 0.7K
09:50 33.77 33.83 33.77 33.81 4.8K
09:51 33.84 33.84 33.74 33.74 2.6K
09:52 33.71 33.77 33.70 33.77 1.2K
09:53 33.78 33.85 33.78 33.85 2.3K
09:54 33.84 33.84 33.84 33.84 1.2K
09:55 33.79 33.79 33.79 33.79 0.5K
09:56 33.76 33.76 33.76 33.76 0.3K
09:57 33.80 33.80 33.78 33.78 0.9K
09:58 33.84 33.84 33.78 33.78 0.5K
09:59 33.76 33.76 33.76 33.76 0.7K
10:00 33.71 33.75 33.69 33.69 3.9K
10:01 33.62 33.71 33.62 33.67 5.4K
10:02 33.63 33.63 33.54 33.55 4.5K
10:03 33.55 33.55 33.52 33.52 0.8K
10:04 33.52 33.52 33.49 33.49 0.9K
10:05 33.56 33.56 33.56 33.56 0.2K
10:06 33.49 33.49 33.49 33.49 9.2K
10:07 33.46 33.50 33.46 33.50 0.8K
10:08 33.50 33.50 33.50 33.50 0.8K
10:09 33.47 33.55 33.47 33.55 1.0K
10:10 33.55 33.55 33.52 33.52 0.7K
10:11 33.47 33.47 33.45 33.45 1.6K
10:12 33.42 33.47 33.42 33.47 0.9K
10:13 33.45 33.45 33.45 33.45 0.5K
10:14 33.47 33.47 33.45 33.45 0.4K
10:15 33.47 33.47 33.47 33.47 0.9K
10:16 33.49 33.49 33.47 33.49 1.3K
10:17 33.49 33.49 33.49 33.49 0.4K
10:18 33.49 33.49 33.49 33.49 1.6K
10:20 33.54 33.54 33.53 33.53 0.8K
10:21 33.51 33.53 33.49 33.50 6.4K
10:22 33.50 33.50 33.50 33.49 0.9K
10:23 33.50 33.50 33.45 33.45 1.1K
10:24 33.50 33.50 33.46 33.46 1.0K
10:25 33.45 33.45 33.32 33.34 8.6K
10:26 33.41 33.41 33.41 33.41 0.7K
10:27 33.33 33.33 33.33 33.33 0.1K
10:28 33.39 33.40 33.37 33.37 0.9K
10:29 33.32 33.37 33.32 33.32 3.8K
10:30 33.37 33.37 33.37 33.37 1.1K
10:35 33.34 33.34 33.34 33.34 0.8K
10:36 33.31 33.36 33.31 33.35 1.2K
10:37 33.32 33.32 33.27 33.27 4.4K
10:39 33.33 33.33 33.32 33.32 2.5K
10:42 33.39 33.39 33.36 33.35 1.7K
10:43 33.27 33.27 33.27 33.27 0.4K
10:45 33.36 33.36 33.36 33.35 0.8K
10:46 33.35 33.35 33.35 33.35 0.3K
10:47 33.39 33.39 33.39 33.39 0.1K
10:48 33.39 33.39 33.39 33.39 0.3K
10:49 33.43 33.43 33.39 33.39 1.0K
10:50 33.41 33.41 33.39 33.39 1.6K
10:51 33.35 33.37 33.35 33.37 0.8K
10:52 33.44 33.44 33.44 33.44 0.4K
10:54 33.44 33.44 33.44 33.44 0.3K
10:55 33.44 33.44 33.41 33.41 3.5K
10:58 33.45 33.45 33.44 33.44 1.8K
10:59 33.45 33.45 33.45 33.45 0.5K
11:01 33.48 33.48 33.48 33.48 0.5K
11:03 33.47 33.47 33.45 33.45 3.1K
11:05 33.43 33.43 33.43 33.43 1.1K
11:07 33.41 33.45 33.41 33.45 0.8K
11:08 33.45 33.45 33.45 33.45 0.3K
11:09 33.45 33.45 33.45 33.45 3.0K
11:10 33.48 33.48 33.48 33.48 0.5K
11:12 33.47 33.47 33.47 33.47 0.3K
11:13 33.47 33.47 33.47 33.47 0.9K
11:14 33.49 33.49 33.49 33.49 0.4K
11:15 33.47 33.55 33.47 33.55 6.6K
11:16 33.40 33.46 33.33 33.33 12.3K
11:22 33.29 33.29 33.29 33.29 0.3K
11:24 33.37 33.37 33.29 33.29 1.1K
11:25 33.22 33.22 33.22 33.22 2.1K
11:26 33.20 33.20 33.09 33.19 1.9K
11:30 33.16 33.16 33.16 33.16 0.9K
11:31 33.15 33.15 33.15 33.15 0.4K
11:33 33.06 33.06 33.06 33.06 3.4K
11:34 33.07 33.07 33.07 33.07 1.9K
11:35 33.10 33.10 33.10 33.10 0.5K
11:36 33.10 33.10 33.10 33.10 0.7K
11:37 33.00 33.00 33.00 33.00 2.7K
11:38 33.00 33.00 33.00 33.00 0.3K
11:39 33.04 33.11 33.04 33.05 2.7K
11:41 33.08 33.09 33.03 33.08 2.3K
11:43 33.07 33.07 33.07 33.07 0.5K
11:45 33.07 33.09 33.06 33.06 1.8K
11:46 33.07 33.11 33.02 33.11 0.9K
11:48 33.09 33.09 33.07 33.07 1.5K
11:50 33.02 33.02 33.02 33.02 0.6K
11:51 33.02 33.05 33.02 33.05 1.6K
11:53 33.11 33.11 33.11 33.11 1.1K
11:56 33.12 33.12 33.07 33.07 2.9K
11:57 33.06 33.06 33.06 33.06 0.5K
11:58 33.06 33.06 33.06 33.06 0.2K
11:59 33.09 33.09 33.06 33.06 0.8K
12:00 33.09 33.10 33.09 33.10 0.4K
12:01 33.06 33.06 32.97 32.97 7.8K
12:02 32.94 32.95 32.94 32.95 0.5K
12:03 32.94 32.94 32.94 32.94 0.8K
12:05 32.88 32.88 32.88 32.88 1.0K
12:06 32.89 32.89 32.89 32.89 0.5K
12:08 32.89 32.89 32.89 32.89 2.2K
12:12 32.90 32.90 32.90 32.90 0.4K
12:13 32.89 32.91 32.89 32.91 0.9K
12:14 32.91 32.91 32.91 32.91 0.2K
12:15 32.95 32.95 32.94 32.94 0.5K
12:16 32.94 32.94 32.91 32.91 0.3K
12:17 32.93 32.95 32.93 32.93 0.7K
12:18 32.95 32.95 32.95 32.95 1.7K
12:19 32.96 32.96 32.96 32.96 1.5K
12:22 32.96 32.96 32.96 32.96 1.7K
12:25 32.89 32.89 32.89 32.89 0.4K
12:27 32.90 32.90 32.90 32.90 0.3K
12:28 32.92 32.92 32.91 32.91 0.9K
12:29 32.90 32.90 32.90 32.90 1.8K
12:32 32.95 32.95 32.92 32.92 1.0K
12:33 32.95 32.95 32.95 32.95 0.2K
12:34 32.93 32.96 32.93 32.96 3.5K
12:37 32.97 32.97 32.97 32.97 0.2K
12:38 32.98 32.98 32.98 32.98 0.5K
12:39 32.98 32.98 32.98 32.98 0.2K
12:40 32.98 32.98 32.98 32.98 2.4K
12:44 32.97 32.97 32.97 32.97 0.3K
12:45 32.98 32.98 32.94 32.94 1.5K
12:51 32.97 32.97 32.97 32.97 1.6K
12:52 32.99 32.99 32.99 32.99 0.1K
12:53 33.00 33.00 33.00 32.99 0.4K
12:54 32.93 32.93 32.93 32.92 2.0K
12:56 32.85 32.85 32.85 32.85 0.7K
12:57 33.00 33.00 33.00 33.00 0.9K
13:00 32.95 32.95 32.95 32.95 2.6K
13:01 32.99 32.99 32.98 32.98 0.5K
13:03 33.00 33.00 32.95 32.95 0.5K
13:06 32.95 32.95 32.95 32.95 0.7K
13:09 33.00 33.00 32.92 32.92 0.9K
13:11 32.96 32.96 32.96 32.96 0.9K
13:13 32.90 32.96 32.84 32.84 1.3K
13:18 32.92 32.92 32.92 32.92 0.4K
13:19 32.91 32.92 32.91 32.92 0.5K
13:20 32.88 32.94 32.88 32.94 0.9K
13:21 32.96 32.96 32.96 32.96 0.7K
13:24 32.90 32.94 32.90 32.94 1.0K
13:27 32.94 32.94 32.94 32.94 0.3K
13:28 32.94 32.94 32.94 32.94 0.3K
13:29 32.97 32.97 32.97 32.97 0.1K
13:30 32.94 32.94 32.94 32.94 0.2K
13:31 32.90 32.90 32.85 32.85 7.4K
13:34 32.82 32.82 32.82 32.82 0.2K
13:35 32.84 32.84 32.84 32.84 1.6K
13:38 32.76 32.80 32.76 32.80 1.0K
13:39 32.78 32.78 32.78 32.78 0.5K
13:40 32.80 32.80 32.80 32.80 1.1K
13:41 32.79 32.79 32.79 32.78 0.6K
13:42 32.79 32.79 32.79 32.78 0.3K
13:44 32.76 32.76 32.76 32.76 0.9K
13:48 32.79 32.82 32.79 32.82 2.2K
13:49 32.85 32.87 32.85 32.87 1.3K
13:50 32.87 32.87 32.87 32.87 0.2K
13:52 32.87 32.87 32.87 32.87 0.8K
13:55 32.89 32.89 32.89 32.89 0.1K
13:57 32.89 32.89 32.85 32.85 1.1K
13:58 32.81 32.85 32.81 32.85 0.8K
13:59 32.80 32.80 32.77 32.77 0.9K
14:00 32.80 32.80 32.80 32.80 1.0K
14:02 32.85 32.85 32.83 32.83 7.4K
14:03 32.83 32.90 32.83 32.90 4.7K
14:05 32.90 32.90 32.86 32.86 0.7K
14:08 32.93 32.93 32.93 32.93 0.8K
14:09 32.88 32.88 32.88 32.88 1.1K
14:15 32.88 32.88 32.88 32.88 0.3K
14:17 32.86 32.86 32.86 32.86 0.9K
14:18 32.81 32.85 32.80 32.80 2.4K
14:19 32.82 32.82 32.82 32.82 2.3K
14:22 32.84 32.84 32.84 32.84 0.6K
14:25 32.85 32.85 32.85 32.85 0.2K
14:27 32.89 32.89 32.89 32.89 1.4K
14:30 32.77 32.85 32.77 32.80 0.9K
14:31 32.87 32.87 32.87 32.87 0.4K
14:32 32.82 32.82 32.82 32.82 0.3K
14:35 32.85 32.85 32.85 32.85 0.7K
14:36 32.84 32.84 32.84 32.84 0.2K
14:37 32.85 32.85 32.85 32.85 0.8K
14:38 32.85 32.85 32.85 32.85 0.4K
14:40 32.81 32.81 32.81 32.81 0.2K
14:41 32.87 32.87 32.87 32.87 0.7K
14:42 32.81 32.81 32.81 32.81 1.2K
14:44 32.82 32.82 32.82 32.82 1.4K
14:46 32.80 32.81 32.80 32.81 1.4K
14:47 32.85 32.85 32.84 32.84 0.8K
14:48 32.79 32.79 32.79 32.79 0.5K
14:50 32.81 32.84 32.81 32.84 0.4K
14:51 32.81 32.81 32.81 32.81 1.6K
14:52 32.81 32.83 32.81 32.83 3.3K
14:53 32.87 32.87 32.87 32.87 1.8K
14:58 32.87 32.87 32.87 32.87 1.1K
15:03 32.88 32.88 32.88 32.88 0.2K
15:04 32.88 32.88 32.88 32.88 0.4K
15:05 32.88 32.88 32.88 32.88 1.1K
15:07 32.87 32.87 32.82 32.82 0.7K
15:08 32.82 32.82 32.82 32.82 0.1K
15:09 32.86 32.86 32.86 32.86 0.4K
15:11 32.82 32.86 32.82 32.83 1.2K
15:12 32.84 32.84 32.78 32.80 2.9K
15:13 32.80 32.82 32.80 32.82 1.3K
15:14 32.80 32.80 32.80 32.80 0.5K
15:15 32.78 32.84 32.78 32.84 1.6K
15:16 32.81 32.81 32.81 32.81 0.2K
15:17 32.81 32.81 32.81 32.81 0.3K
15:18 32.83 32.86 32.82 32.82 0.8K
15:19 32.84 32.85 32.84 32.85 0.6K
15:20 32.85 32.85 32.85 32.85 1.7K
15:21 32.85 32.85 32.85 32.85 0.5K
15:22 32.85 32.85 32.83 32.83 0.3K
15:23 32.84 32.84 32.82 32.82 0.4K
15:24 32.82 32.85 32.82 32.85 1.0K
15:25 32.84 32.86 32.84 32.86 0.7K
15:26 32.86 32.86 32.86 32.85 2.6K
15:27 32.86 32.87 32.84 32.86 1.9K
15:28 32.86 32.86 32.86 32.86 0.9K
15:29 32.84 32.86 32.83 32.83 0.9K
15:30 32.87 32.87 32.84 32.84 2.3K
15:31 32.87 32.87 32.83 32.83 1.1K
15:32 32.86 32.86 32.86 32.85 0.4K
15:33 32.86 32.86 32.82 32.84 3.4K
15:34 32.84 32.85 32.80 32.82 0.6K
15:35 32.82 32.82 32.82 32.82 0.8K
15:36 32.79 32.79 32.79 32.79 0.7K
15:37 32.80 32.82 32.80 32.80 1.0K
15:38 32.82 32.82 32.79 32.81 1.4K
15:39 32.79 32.79 32.79 32.79 0.2K
15:40 32.81 32.82 32.77 32.77 4.9K
15:41 32.74 32.78 32.73 32.73 2.5K
15:42 32.74 32.74 32.69 32.69 5.1K
15:43 32.70 32.71 32.70 32.70 6.9K
15:44 32.67 32.72 32.67 32.69 17.1K
15:45 32.72 32.72 32.72 32.72 1.9K
15:46 32.72 32.74 32.72 32.74 2.3K
15:47 32.73 32.76 32.73 32.76 2.9K
15:48 32.73 32.73 32.70 32.72 1.9K
15:49 32.69 32.73 32.68 32.68 4.0K
15:50 32.71 32.72 32.69 32.71 4.2K
15:51 32.71 32.72 32.71 32.72 4.6K
15:52 32.70 32.70 32.66 32.68 5.3K
15:53 32.66 32.67 32.62 32.62 5.1K
15:54 32.64 32.64 32.56 32.58 18.2K
15:55 32.54 32.57 32.53 32.56 13.7K
15:56 32.56 32.60 32.56 32.59 10.6K
15:57 32.59 32.63 32.58 32.59 19.6K
15:58 32.60 32.60 32.56 32.59 15.5K
15:59 32.58 32.58 32.53 32.56 100.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available