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 31.35 31.35 31.17 31.17 4.8K
09:31 31.17 31.17 31.17 31.17 1.2K
09:33 31.35 31.35 31.35 31.35 0.9K
09:34 31.46 31.48 31.46 31.48 0.9K
09:35 31.46 31.46 31.46 31.46 0.3K
09:36 31.56 31.56 31.56 31.56 0.4K
09:37 31.46 31.46 31.46 31.46 0.4K
09:39 31.48 31.48 31.48 31.48 0.6K
09:42 31.53 31.53 31.53 31.53 5.3K
09:43 31.46 31.46 31.46 31.46 0.6K
09:44 31.47 31.51 31.47 31.51 2.0K
09:46 31.44 31.46 31.44 31.46 1.9K
09:48 31.45 31.45 31.45 31.45 0.3K
09:51 31.44 31.51 31.44 31.51 3.8K
09:53 31.60 31.64 31.60 31.64 2.1K
09:54 31.66 31.72 31.64 31.72 5.0K
09:55 31.79 31.80 31.79 31.80 0.9K
09:56 31.78 31.78 31.78 31.78 0.4K
09:58 31.77 31.77 31.77 31.77 0.2K
09:59 31.80 31.80 31.80 31.80 0.5K
10:01 31.85 31.85 31.81 31.81 6.0K
10:03 31.75 31.75 31.75 31.75 1.3K
10:04 31.74 31.74 31.74 31.74 2.8K
10:05 31.74 31.74 31.74 31.74 0.2K
10:06 31.66 31.73 31.66 31.73 0.7K
10:07 31.71 31.71 31.71 31.71 0.2K
10:09 31.71 31.71 31.71 31.71 0.5K
10:10 31.69 31.69 31.69 31.69 0.3K
10:11 31.73 31.73 31.68 31.68 0.8K
10:12 31.68 31.68 31.68 31.68 2.1K
10:13 31.67 31.67 31.67 31.67 0.6K
10:14 31.69 31.69 31.68 31.68 2.7K
10:17 31.69 31.74 31.69 31.74 2.6K
10:19 31.71 31.74 31.70 31.71 2.8K
10:21 31.71 31.71 31.71 31.71 0.6K
10:23 31.71 31.75 31.71 31.75 4.3K
10:24 31.75 31.75 31.75 31.75 0.4K
10:25 31.75 31.75 31.72 31.72 1.1K
10:27 31.68 31.70 31.68 31.70 6.5K
10:29 31.83 31.87 31.81 31.87 5.1K
10:30 31.87 31.87 31.86 31.87 2.8K
10:31 31.86 31.86 31.83 31.83 0.9K
10:32 31.81 31.81 31.81 31.81 0.9K
10:33 31.80 31.84 31.80 31.84 0.9K
10:34 31.82 31.86 31.82 31.86 3.2K
10:35 31.85 31.85 31.85 31.85 0.6K
10:36 31.90 31.90 31.90 31.90 1.7K
10:37 31.92 31.92 31.92 31.92 1.1K
10:38 31.98 31.98 31.97 31.97 4.7K
10:40 31.95 31.95 31.92 31.92 2.8K
10:41 31.97 31.97 31.95 31.95 0.5K
10:43 31.93 31.93 31.93 31.93 1.9K
10:44 31.92 31.92 31.92 31.92 1.6K
10:45 31.93 31.93 31.91 31.91 0.6K
10:46 31.92 31.92 31.92 31.92 2.0K
10:47 31.95 31.95 31.93 31.95 1.2K
10:48 31.95 31.95 31.93 31.93 2.0K
10:49 31.92 31.92 31.83 31.83 2.2K
10:50 31.83 31.83 31.79 31.79 2.2K
10:52 31.79 31.79 31.79 31.79 1.8K
10:56 31.79 31.79 31.79 31.79 0.8K
10:57 31.79 31.79 31.78 31.78 0.7K
10:58 31.87 31.90 31.87 31.90 3.5K
11:00 31.90 31.90 31.90 31.90 0.7K
11:01 31.91 31.91 31.91 31.91 0.5K
11:02 31.89 31.89 31.85 31.85 3.2K
11:06 31.90 31.90 31.87 31.87 1.7K
11:07 31.89 31.89 31.89 31.89 0.1K
11:08 31.86 31.86 31.86 31.86 0.7K
11:09 31.93 31.96 31.93 31.94 3.3K
11:11 31.96 31.97 31.96 31.96 3.1K
11:12 31.97 31.97 31.97 31.97 0.4K
11:13 31.99 31.99 31.99 31.99 1.6K
11:14 31.99 31.99 31.99 31.99 0.4K
11:15 31.99 31.99 31.98 31.98 1.2K
11:16 31.99 32.00 31.99 32.00 1.3K
11:17 31.99 31.99 31.99 31.99 0.6K
11:18 31.95 31.96 31.95 31.96 3.1K
11:19 31.98 31.98 31.98 31.98 1.2K
11:20 31.96 31.96 31.96 31.96 1.1K
11:21 31.94 31.94 31.94 31.94 0.9K
11:22 31.95 31.95 31.91 31.91 0.8K
11:24 31.93 31.93 31.93 31.93 2.0K
11:31 31.91 31.91 31.91 31.91 0.9K
11:33 31.87 31.87 31.87 31.87 0.8K
11:34 31.86 31.86 31.86 31.86 0.6K
11:37 31.83 31.83 31.83 31.83 0.8K
11:39 31.80 31.80 31.80 31.79 0.2K
11:40 31.81 31.81 31.78 31.78 1.9K
11:41 31.78 31.78 31.78 31.78 0.7K
11:43 31.74 31.77 31.74 31.77 1.3K
11:44 31.79 31.79 31.78 31.78 1.0K
11:48 31.78 31.78 31.78 31.78 0.5K
11:50 31.79 31.79 31.77 31.77 1.2K
11:52 31.79 31.79 31.76 31.76 2.5K
11:57 31.73 31.73 31.73 31.73 0.9K
12:00 31.72 31.72 31.72 31.72 0.9K
12:04 31.69 31.69 31.69 31.69 1.0K
12:07 31.66 31.66 31.66 31.66 0.6K
12:09 31.69 31.69 31.69 31.69 1.3K
12:15 31.70 31.70 31.70 31.70 2.3K
12:26 31.73 31.73 31.73 31.73 0.3K
12:27 31.74 31.74 31.74 31.74 1.5K
12:35 31.69 31.69 31.69 31.69 1.8K
12:48 31.68 31.68 31.68 31.68 0.4K
12:50 31.68 31.69 31.68 31.69 0.9K
12:51 31.67 31.67 31.67 31.67 0.6K
12:53 31.68 31.68 31.68 31.68 0.8K
12:57 31.66 31.66 31.66 31.66 0.4K
12:58 31.65 31.65 31.65 31.65 1.0K
13:02 31.69 31.69 31.69 31.69 0.6K
13:03 31.70 31.70 31.70 31.70 0.5K
13:06 31.74 31.74 31.74 31.74 0.3K
13:07 31.72 31.72 31.72 31.72 0.3K
13:08 31.73 31.73 31.73 31.73 0.6K
13:11 31.70 31.70 31.70 31.70 0.4K
13:12 31.70 31.70 31.70 31.70 0.6K
13:16 31.70 31.70 31.67 31.67 0.8K
13:18 31.66 31.66 31.66 31.66 0.6K
13:20 31.66 31.66 31.66 31.66 0.2K
13:21 31.63 31.63 31.63 31.63 1.1K
13:22 31.60 31.60 31.60 31.60 1.0K
13:23 31.57 31.57 31.57 31.57 0.2K
13:24 31.60 31.60 31.60 31.60 0.8K
13:29 31.58 31.62 31.58 31.62 0.9K
13:32 31.62 31.62 31.61 31.61 0.6K
13:33 31.61 31.61 31.59 31.59 0.5K
13:34 31.66 31.66 31.66 31.66 0.8K
13:40 31.61 31.61 31.61 31.61 0.7K
13:41 31.61 31.64 31.61 31.64 0.6K
13:44 31.62 31.62 31.62 31.62 0.5K
13:48 31.58 31.58 31.58 31.58 0.8K
13:49 31.58 31.58 31.58 31.58 0.6K
13:52 31.61 31.61 31.61 31.61 0.6K
13:55 31.52 31.52 31.52 31.52 0.8K
14:00 31.57 31.57 31.57 31.57 0.4K
14:04 31.54 31.54 31.54 31.54 0.6K
14:05 31.50 31.50 31.50 31.50 0.6K
14:08 31.48 31.48 31.48 31.48 0.3K
14:12 31.48 31.48 31.48 31.48 0.2K
14:14 31.49 31.49 31.49 31.49 0.1K
14:15 31.52 31.52 31.49 31.49 0.9K
14:19 31.48 31.48 31.48 31.48 1.0K
14:23 31.50 31.50 31.50 31.50 0.1K
14:24 31.51 31.51 31.51 31.51 0.5K
14:25 31.51 31.51 31.51 31.51 0.9K
14:27 31.52 31.52 31.52 31.52 0.3K
14:28 31.51 31.51 31.51 31.51 0.3K
14:29 31.50 31.51 31.50 31.51 1.0K
14:31 31.53 31.54 31.53 31.54 0.5K
14:32 31.54 31.54 31.54 31.54 0.3K
14:33 31.53 31.53 31.53 31.53 0.3K
14:35 31.53 31.60 31.51 31.60 2.9K
14:37 31.59 31.59 31.59 31.59 1.1K
14:38 31.60 31.60 31.60 31.60 0.6K
14:39 31.62 31.62 31.62 31.62 0.7K
14:40 31.62 31.62 31.62 31.62 0.2K
14:41 31.59 31.59 31.59 31.59 1.7K
14:42 31.59 31.59 31.59 31.59 0.5K
14:45 31.58 31.61 31.58 31.59 2.0K
14:46 31.59 31.59 31.59 31.59 0.1K
14:48 31.62 31.62 31.62 31.62 0.6K
14:49 31.62 31.62 31.62 31.62 0.5K
14:51 31.62 31.62 31.62 31.62 0.2K
14:52 31.61 31.61 31.61 31.61 0.2K
14:53 31.62 31.62 31.62 31.62 0.3K
14:54 31.62 31.62 31.62 31.62 0.2K
14:56 31.63 31.63 31.63 31.63 0.3K
14:57 31.63 31.64 31.62 31.62 2.3K
15:00 31.63 31.65 31.63 31.65 0.8K
15:02 31.66 31.66 31.66 31.66 0.4K
15:04 31.69 31.69 31.69 31.69 0.9K
15:05 31.69 31.71 31.69 31.71 1.0K
15:07 31.72 31.72 31.72 31.72 3.6K
15:08 31.72 31.72 31.72 31.72 0.2K
15:09 31.72 31.74 31.72 31.74 0.7K
15:11 31.74 31.74 31.73 31.73 1.7K
15:16 31.74 31.74 31.73 31.73 1.2K
15:17 31.72 31.72 31.72 31.72 3.2K
15:21 31.70 31.70 31.69 31.69 3.0K
15:22 31.70 31.70 31.66 31.66 6.9K
15:23 31.66 31.66 31.63 31.63 0.7K
15:24 31.63 31.63 31.60 31.60 2.5K
15:25 31.61 31.61 31.61 31.61 1.3K
15:26 31.59 31.59 31.59 31.59 0.2K
15:27 31.60 31.60 31.60 31.60 2.2K
15:29 31.57 31.57 31.57 31.57 0.7K
15:30 31.59 31.59 31.59 31.59 0.2K
15:31 31.57 31.58 31.57 31.57 2.1K
15:32 31.57 31.58 31.57 31.57 1.2K
15:33 31.57 31.57 31.57 31.57 0.3K
15:34 31.57 31.57 31.57 31.57 0.6K
15:35 31.55 31.56 31.55 31.56 2.1K
15:36 31.55 31.56 31.55 31.56 2.6K
15:37 31.56 31.56 31.56 31.56 1.5K
15:38 31.51 31.51 31.44 31.44 7.0K
15:39 31.49 31.54 31.44 31.46 13.4K
15:40 31.48 31.51 31.48 31.49 1.3K
15:41 31.51 31.51 31.49 31.49 2.2K
15:42 31.49 31.54 31.49 31.54 2.4K
15:43 31.52 31.52 31.50 31.50 1.0K
15:44 31.50 31.51 31.50 31.50 5.0K
15:45 31.52 31.54 31.52 31.54 1.3K
15:46 31.55 31.58 31.55 31.58 5.2K
15:48 31.58 31.58 31.58 31.58 1.0K
15:49 31.58 31.59 31.58 31.59 0.9K
15:50 31.61 31.63 31.60 31.63 5.2K
15:51 31.67 31.67 31.59 31.59 2.5K
15:52 31.58 31.58 31.57 31.58 2.5K
15:53 31.59 31.59 31.59 31.59 1.1K
15:54 31.60 31.64 31.60 31.64 1.6K
15:55 31.63 31.63 31.61 31.63 3.9K
15:56 31.63 31.64 31.62 31.64 1.2K
15:57 31.60 31.64 31.60 31.64 3.8K
15:58 31.61 31.62 31.61 31.62 2.2K
15:59 31.62 31.63 31.59 31.62 50.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available