Zai Lab Limited American Depositary Sharesのデータ

Zai Lab Limited American Depositary Sharesの基本情報

名前 Zai Lab Limited American Depositary Shares
ティッカー ZLAB
国 China
上場年 2017.0
セクター Health Care

Zai Lab Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 184.5 176.16 184.42 177.7 296100.0 177.7
2021-02-12 185.28 179.53 182.79 182.57 98500.0 182.57
2021-02-11 183.43 178.76 180.0 182.33 241800.0 182.33
2021-02-10 187.46 179.01 184.8 179.82 292600.0 179.82
2021-02-09 186.68 182.01 185.0 183.83 337100.0 183.83
2021-02-08 186.09 178.55 178.55 183.6 233600.0 183.6
2021-02-05 180.67 176.43 178.25 177.52 193700.0 177.52
2021-02-04 179.06 172.17 173.97 178.25 225800.0 178.25
2021-02-03 175.24 168.0 174.91 173.35 422800.0 173.35
2021-02-02 177.64 163.0 167.19 176.78 560800.0 176.78
2021-02-01 174.62 165.1 165.55 165.36 364500.0 165.36
2021-01-29 163.05 154.17 155.0 160.07 436500.0 160.07
2021-01-28 159.77 155.0 157.0 156.84 503200.0 156.84
2021-01-27 164.99 156.79 164.99 156.96 689900.0 156.96
2021-01-26 180.65 170.2 178.97 170.69 342200.0 170.69
2021-01-25 182.27 177.65 180.71 179.33 410300.0 179.33
2021-01-22 187.4 180.0 182.23 181.76 266700.0 181.76
2021-01-21 192.0 174.45 191.77 182.23 790200.0 182.23
2021-01-20 193.54 187.85 189.3 191.71 626900.0 191.71
2021-01-19 185.03 173.85 179.49 184.69 515300.0 184.69
2021-01-15 171.79 164.77 166.74 170.9 667900.0 170.9
2021-01-14 164.45 156.8 156.8 163.93 292500.0 163.93
2021-01-13 156.6 151.52 155.77 153.65 162700.0 153.65
2021-01-12 152.93 144.4 146.17 151.32 341400.0 151.32
2021-01-11 148.5 145.1 147.59 148.23 429000.0 148.23
2021-01-08 149.64 141.05 142.88 145.84 615700.0 145.84
2021-01-07 140.23 130.87 130.87 139.82 378400.0 139.82
2021-01-06 139.98 127.09 135.93 129.52 221800.0 129.52
2021-01-05 134.91 129.14 129.14 134.63 205500.0 134.63
2021-01-04 134.33 124.42 133.58 129.78 359900.0 129.78
2020-12-31 135.66 132.7 134.99 135.34 364000.0 135.34
2020-12-30 134.23 130.24 130.74 134.11 210300.0 134.11
2020-12-29 130.78 127.2 129.78 129.77 231700.0 129.77
2020-12-28 134.34 128.73 134.09 130.35 291000.0 130.35
2020-12-24 135.6 132.18 134.55 133.78 82700.0 133.78
2020-12-23 134.74 131.04 131.04 134.57 202200.0 134.57
2020-12-22 130.93 127.13 128.4 130.5 165900.0 130.5
2020-12-21 128.99 123.3 123.35 128.72 275100.0 128.72
2020-12-18 126.61 123.18 124.08 125.25 426000.0 125.25
2020-12-17 123.99 119.27 123.29 123.56 343800.0 123.56
2020-12-16 119.13 112.6 114.98 117.58 424400.0 117.58
2020-12-15 114.38 109.43 109.43 112.92 356000.0 112.92
2020-12-14 112.14 108.74 108.78 108.78 319700.0 108.78
2020-12-11 111.54 108.52 111.54 108.87 272400.0 108.87
2020-12-10 112.04 105.69 105.95 111.72 170800.0 111.72
2020-12-09 108.64 105.67 107.78 106.15 321200.0 106.15
2020-12-08 108.91 105.37 105.51 108.7 226700.0 108.7
2020-12-07 108.45 106.86 108.1 107.28 296000.0 107.28
2020-12-04 108.99 106.73 107.41 108.0 474300.0 108.0
2020-12-03 108.76 106.08 106.81 108.23 378200.0 108.23
2020-12-02 109.37 106.68 108.93 107.69 331000.0 107.69
2020-12-01 112.67 108.77 111.12 108.93 382200.0 108.93
2020-11-30 110.99 106.64 108.8 110.78 811500.0 110.78
2020-11-27 108.4 104.26 106.09 108.14 265000.0 108.14
2020-11-25 107.11 104.69 106.26 106.69 435000.0 106.69
2020-11-24 107.97 105.41 105.41 106.41 426400.0 106.41
2020-11-23 105.24 103.87 104.99 104.96 240100.0 104.96
2020-11-20 105.0 102.78 102.78 104.31 136100.0 104.31
2020-11-19 104.98 102.41 102.6 103.63 543300.0 103.63
2020-11-18 105.0 103.08 104.03 103.92 415600.0 103.92
2020-11-17 104.19 102.1 102.96 104.02 551300.0 104.02
2020-11-16 105.38 103.35 104.66 105.14 381300.0 105.14
2020-11-13 104.45 99.48 99.48 103.5 509600.0 103.5
2020-11-12 100.76 96.33 98.0 99.0 412600.0 99.0
2020-11-11 101.0 93.0 96.73 98.4 1158800.0 98.4
2020-11-10 87.08 83.52 85.73 86.08 398300.0 86.08
2020-11-09 89.75 82.55 88.0 88.12 652800.0 88.12
2020-11-06 88.99 87.03 88.64 88.05 220300.0 88.05
2020-11-05 90.17 87.81 87.81 88.7 288000.0 88.7
2020-11-04 88.71 84.72 85.0 88.35 354600.0 88.35
2020-11-03 84.74 81.42 83.23 84.6 230500.0 84.6
2020-11-02 83.73 80.87 82.55 81.94 271700.0 81.94
2020-10-30 84.14 80.46 83.69 82.05 225100.0 82.05
2020-10-29 85.59 82.54 85.46 84.21 203000.0 84.21
2020-10-28 87.73 83.29 87.42 84.5 361700.0 84.5
2020-10-27 88.9 85.69 85.69 88.49 889900.0 88.49
2020-10-26 89.0 83.82 86.51 85.23 194300.0 85.23
2020-10-23 87.4 84.45 86.79 87.2 159800.0 87.2
2020-10-22 86.99 83.39 85.0 86.69 235600.0 86.69
2020-10-21 89.29 84.74 87.0 85.09 364000.0 85.09
2020-10-20 89.9 86.7 88.05 87.54 169400.0 87.54
2020-10-19 90.88 86.95 90.5 87.47 217100.0 87.47
2020-10-16 91.38 88.38 88.94 90.44 281200.0 90.44
2020-10-15 90.74 86.64 89.67 88.33 180100.0 88.33
2020-10-14 94.15 90.59 92.62 91.0 311000.0 91.0
2020-10-13 95.51 91.39 92.16 91.94 286900.0 91.94
2020-10-12 94.6 91.53 94.11 91.97 166400.0 91.97
2020-10-09 94.0 91.03 92.0 93.0 258800.0 93.0
2020-10-08 93.32 90.09 91.34 91.8 270600.0 91.8
2020-10-07 90.7 85.99 86.24 90.53 315100.0 90.53
2020-10-06 88.68 84.61 84.9 85.08 209500.0 85.08
2020-10-05 86.27 83.07 84.55 84.61 421500.0 84.61
2020-10-02 88.0 83.81 86.29 84.54 193700.0 84.54
2020-10-01 87.38 83.47 84.26 87.38 387500.0 87.38
2020-09-30 83.29 81.7 82.35 83.17 272400.0 83.17
2020-09-29 83.63 81.2 83.31 82.59 494100.0 82.59
2020-09-28 83.93 79.64 81.58 82.72 2570300.0 82.72
2020-09-25 81.33 75.41 76.6 79.33 750800.0 79.33
2020-09-24 77.98 74.25 76.3 77.12 310800.0 77.12
2020-09-23 76.81 74.94 75.89 76.62 339400.0 76.62
2020-09-22 76.15 73.4 73.4 76.03 637600.0 76.03
2020-09-21 77.56 72.76 77.51 73.3 390800.0 73.3
2020-09-18 81.82 77.82 80.89 79.27 658200.0 79.27
2020-09-17 82.61 80.02 82.27 80.83 350100.0 80.83
2020-09-16 83.85 79.45 79.45 82.61 301300.0 82.61
2020-09-15 79.09 77.37 78.51 78.8 179300.0 78.8
2020-09-14 78.61 76.15 76.15 77.42 199300.0 77.42
2020-09-11 76.04 74.54 74.58 75.17 331500.0 75.17
2020-09-10 80.44 72.42 79.01 74.0 610000.0 74.0
2020-09-09 79.14 76.85 77.44 78.5 212300.0 78.5
2020-09-08 77.93 74.81 76.06 76.27 366600.0 76.27
2020-09-04 79.13 76.2 78.3 77.91 311700.0 77.91
2020-09-03 82.05 77.88 82.05 78.3 280100.0 78.3
2020-09-02 82.06 80.29 80.29 81.89 272800.0 81.89
2020-09-01 81.37 79.69 80.98 81.06 274300.0 81.06
2020-08-31 81.37 78.51 79.65 79.37 493500.0 79.37
2020-08-28 81.89 80.0 81.24 81.43 214800.0 81.43
2020-08-27 84.4 80.01 83.7 80.45 299600.0 80.45
2020-08-26 86.0 82.28 82.28 83.37 387500.0 83.37
2020-08-25 82.01 79.93 80.07 81.94 320700.0 81.94
2020-08-24 81.77 79.34 81.77 80.28 754500.0 80.28
2020-08-21 80.92 79.42 80.35 80.37 207600.0 80.37
2020-08-20 81.89 79.04 81.89 79.98 317500.0 79.98
2020-08-19 83.39 80.18 81.11 80.25 235100.0 80.25
2020-08-18 83.99 81.25 83.0 81.52 181500.0 81.52
2020-08-17 82.5 75.5 75.5 82.5 328600.0 82.5
2020-08-14 81.49 79.02 80.75 79.53 329300.0 79.53
2020-08-13 82.81 80.25 82.81 81.29 376900.0 81.29
2020-08-12 80.01 76.94 76.94 79.65 604600.0 79.65
2020-08-11 79.65 75.78 79.06 78.28 431500.0 78.28
2020-08-10 80.19 78.08 79.33 79.65 574000.0 79.65
2020-08-07 81.93 77.38 78.03 80.35 446900.0 80.35
2020-08-06 82.68 80.61 82.21 81.28 166400.0 81.28
2020-08-05 82.03 80.0 80.0 81.2 128300.0 81.2
2020-08-04 82.94 78.67 81.5 80.0 285400.0 80.0
2020-08-03 80.56 76.01 76.01 80.25 257500.0 80.25
2020-07-31 76.98 74.33 74.33 76.11 247400.0 76.11
2020-07-30 76.51 74.28 74.71 75.16 272400.0 75.16
2020-07-29 75.38 71.79 72.95 74.88 318000.0 74.88
2020-07-28 76.89 74.02 76.89 74.35 235000.0 74.35
2020-07-27 77.52 75.36 75.36 76.44 274700.0 76.44
2020-07-24 76.5 74.02 75.77 76.02 282900.0 76.02
2020-07-23 82.69 78.32 82.25 78.48 361100.0 78.48
2020-07-22 82.22 80.59 80.63 81.45 206200.0 81.45
2020-07-21 85.55 81.03 85.32 81.61 230300.0 81.61
2020-07-20 86.74 82.53 83.02 84.44 227900.0 84.44
2020-07-17 84.27 82.02 82.58 83.66 251800.0 83.66
2020-07-16 85.0 82.02 84.52 83.51 372300.0 83.51
2020-07-15 86.77 84.42 84.42 85.96 266800.0 85.96
2020-07-14 86.69 81.36 85.36 85.68 394400.0 85.68
2020-07-13 88.79 84.66 86.1 85.04 416300.0 85.04
2020-07-10 89.15 85.3 88.1 86.97 461400.0 86.97
2020-07-09 89.48 85.53 86.79 89.48 511300.0 89.48
2020-07-08 87.12 82.41 83.0 86.87 317200.0 86.87
2020-07-07 86.21 82.6 82.6 82.81 407800.0 82.81
2020-07-06 82.7 79.54 81.33 82.3 436000.0 82.3
2020-07-02 83.97 81.03 81.48 81.1 285700.0 81.1
2020-07-01 81.24 78.8 81.04 79.7 365900.0 79.7
2020-06-30 83.07 80.31 82.34 82.13 313500.0 82.13
2020-06-29 82.82 79.31 80.2 82.53 300600.0 82.53
2020-06-26 83.87 79.78 80.55 80.99 461500.0 80.99
2020-06-25 80.9 78.2 78.3 80.05 311800.0 80.05
2020-06-24 80.67 77.33 77.33 78.59 288200.0 78.59
2020-06-23 83.21 78.16 80.21 78.38 469900.0 78.38
2020-06-22 82.15 77.52 80.85 78.69 422300.0 78.69
2020-06-19 82.1 76.1 77.0 80.85 1559500.0 80.85
2020-06-18 76.53 75.03 75.75 75.88 293000.0 75.88
2020-06-17 76.66 72.22 72.22 75.74 557600.0 75.74
2020-06-16 74.54 70.22 74.04 72.25 304600.0 72.25
2020-06-15 73.98 67.51 67.51 73.37 671900.0 73.37
2020-06-12 71.16 68.0 70.02 69.0 355900.0 69.0
2020-06-11 72.46 67.96 71.2 68.99 461300.0 68.99
2020-06-10 75.01 70.77 72.62 72.62 427200.0 72.62
2020-06-09 74.5 68.53 68.53 74.06 676700.0 74.06
2020-06-08 71.99 67.88 69.12 68.25 395700.0 68.25
2020-06-05 72.61 69.81 72.0 70.12 501400.0 70.12
2020-06-04 73.85 70.76 71.4 71.72 578900.0 71.72
2020-06-03 75.57 71.29 75.57 73.14 603100.0 73.14
2020-06-02 76.18 72.62 75.8 76.0 468100.0 76.0
2020-06-01 74.95 73.17 74.28 74.01 392000.0 74.01
2020-05-29 75.67 69.13 69.25 74.4 2599200.0 74.4
2020-05-28 69.98 67.44 67.85 68.36 473100.0 68.36
2020-05-27 68.91 66.41 67.87 67.44 597400.0 67.44
2020-05-26 69.06 64.39 64.61 67.66 1046500.0 67.66
2020-05-22 67.36 62.89 67.29 63.5 471500.0 63.5
2020-05-21 71.49 66.9 71.49 67.75 412000.0 67.75
2020-05-20 75.96 71.56 75.57 72.04 531700.0 72.04
2020-05-19 76.39 72.36 72.61 76.05 612600.0 76.05
2020-05-18 73.98 71.02 71.91 73.37 524100.0 73.37
2020-05-15 70.37 63.78 64.44 70.27 403700.0 70.27
2020-05-14 70.99 63.85 70.01 64.49 629100.0 64.49
2020-05-13 72.53 69.55 70.57 70.7 504900.0 70.7
2020-05-12 71.98 69.27 71.87 69.34 229000.0 69.34
2020-05-11 70.65 65.69 65.81 69.98 314100.0 69.98
2020-05-08 66.53 65.2 65.9 65.98 185800.0 65.98
2020-05-07 65.61 64.02 65.27 64.81 196900.0 64.81
2020-05-06 64.57 61.0 61.0 64.0 237600.0 64.0
2020-05-05 62.83 61.06 61.06 61.5 209500.0 61.5
2020-05-04 61.92 59.92 60.13 61.9 196400.0 61.9
2020-05-01 60.92 58.59 60.01 60.42 232800.0 60.42
2020-04-30 64.59 61.24 64.0 62.72 349100.0 62.72
2020-04-29 66.0 63.13 63.7 64.65 401600.0 64.65
2020-04-28 66.0 62.78 65.55 63.61 262500.0 63.61
2020-04-27 65.71 63.87 64.15 64.55 220900.0 64.55
2020-04-24 66.67 62.9 66.19 63.45 314800.0 63.45
2020-04-23 66.9 64.56 66.13 65.8 345700.0 65.8
2020-04-22 65.0 62.5 62.96 64.7 422600.0 64.7
2020-04-21 64.56 61.0 64.56 62.4 280900.0 62.4
2020-04-20 66.29 62.22 63.37 64.9 317700.0 64.9
2020-04-17 63.5 61.3 62.0 63.47 162800.0 63.47
2020-04-16 63.03 60.0 60.0 62.29 347400.0 62.29
2020-04-15 59.98 58.01 59.09 59.8 374500.0 59.8
2020-04-14 60.4 58.05 60.0 59.6 354300.0 59.6
2020-04-13 60.32 57.13 60.0 58.06 327200.0 58.06
2020-04-09 59.93 56.33 56.33 59.92 494700.0 59.92
2020-04-08 55.9 51.4 53.36 55.11 391500.0 55.11
2020-04-07 54.5 51.01 54.28 51.36 338600.0 51.36
2020-04-06 53.17 51.87 53.17 52.44 183000.0 52.44
2020-04-03 55.0 50.0 51.48 51.55 218000.0 51.55
2020-04-02 51.98 49.29 49.29 51.49 492400.0 51.49
2020-04-01 51.91 47.75 50.07 48.82 316200.0 48.82
2020-03-31 53.3 50.17 53.25 51.48 257800.0 51.48
2020-03-30 53.09 50.75 51.53 52.97 228000.0 52.97
2020-03-27 51.71 49.5 51.0 50.96 415400.0 50.96
2020-03-26 52.79 49.0 51.43 52.59 431200.0 52.59
2020-03-25 53.36 50.03 51.34 51.45 420700.0 51.45
2020-03-24 52.0 48.72 51.59 51.03 230700.0 51.03
2020-03-23 49.16 44.77 48.85 48.47 346400.0 48.47
2020-03-20 51.67 48.0 51.28 48.05 461900.0 48.05
2020-03-19 51.99 46.19 50.32 49.64 368100.0 49.64
2020-03-18 51.35 47.06 49.09 48.65 776800.0 48.65
2020-03-17 52.51 44.73 45.3 51.57 501900.0 51.57
2020-03-16 47.0 43.06 46.34 44.54 375000.0 44.54
2020-03-13 51.95 46.82 46.98 51.68 739200.0 51.68
2020-03-12 47.67 44.07 46.69 44.94 470900.0 44.94
2020-03-11 52.34 49.04 51.18 50.13 364700.0 50.13
2020-03-10 54.93 51.16 52.99 52.81 372400.0 52.81
2020-03-09 52.94 45.28 50.12 52.39 412700.0 52.39
2020-03-06 56.78 53.0 55.89 53.56 245000.0 53.56
2020-03-05 57.81 55.76 56.18 56.03 281300.0 56.03
2020-03-04 60.02 56.02 58.8 56.91 513900.0 56.91
2020-03-03 59.98 56.46 56.46 58.09 585200.0 58.09
2020-03-02 57.09 55.16 55.55 56.23 621400.0 56.23
2020-02-28 56.98 53.47 54.06 54.97 4320900.0 54.97
2020-02-27 57.83 54.03 56.49 55.99 556200.0 55.99
2020-02-26 58.22 54.29 54.92 57.82 641300.0 57.82
2020-02-25 58.7 54.94 57.27 55.32 459200.0 55.32
2020-02-24 57.46 54.0 55.33 56.03 485100.0 56.03
2020-02-21 63.3 58.77 63.18 59.12 305300.0 59.12
2020-02-20 63.95 61.46 63.01 62.81 276400.0 62.81
2020-02-19 63.27 61.11 61.23 62.9 333100.0 62.9
2020-02-18 61.61 60.2 60.2 61.1 258300.0 61.1