Skip to main content

Zto Express Cayman Inc ADR (NY: ZTO )

21.18 -0.09 (-0.40%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 21.14 21.14 20.96 21.09 1,740,291 +0.01(+0.05%)
Oct 30, 2019 20.93 21.13 20.81 21.08 1,595,783 +0.14(+0.69%)
Oct 29, 2019 21.22 21.31 20.91 20.94 1,382,827 -0.37(-1.75%)
Oct 28, 2019 21.30 21.54 21.27 21.31 1,472,471 +0.10(+0.45%)
Oct 25, 2019 21.09 21.27 20.96 21.22 1,182,162 +0.16(+0.77%)
Oct 24, 2019 20.82 21.08 20.75 21.05 1,321,569 +0.34(+1.62%)
Oct 23, 2019 20.51 20.90 20.47 20.72 1,178,022 +0.15(+0.75%)
Oct 22, 2019 20.53 20.73 20.36 20.56 1,527,513 +0.04(+0.19%)
Oct 21, 2019 20.20 20.80 20.18 20.53 2,365,215 +0.55(+2.74%)
Oct 18, 2019 19.96 20.36 19.96 19.98 1,503,128 +0.01(+0.05%)
Oct 17, 2019 20.06 20.22 19.89 19.97 880,901 +0.01(+0.05%)
Oct 16, 2019 19.90 19.96 19.73 19.96 1,381,140 +0.11(+0.58%)
Oct 15, 2019 19.68 19.93 19.56 19.84 1,164,884 +0.21(+1.07%)
Oct 14, 2019 19.83 20.07 19.54 19.63 764,883 -0.19(-0.97%)
Oct 11, 2019 19.65 20.00 19.65 19.83 1,542,454 +0.45(+2.33%)
Oct 10, 2019 19.17 19.50 19.11 19.37 1,242,826 +0.21(+1.10%)
Oct 09, 2019 19.59 19.60 19.02 19.16 1,685,150 -0.02(-0.10%)
Oct 08, 2019 19.52 19.56 19.08 19.18 2,543,722 -0.52(-2.63%)
Oct 07, 2019 19.69 19.91 19.57 19.70 1,166,661 -0.16(-0.82%)
Oct 04, 2019 19.97 20.15 19.74 19.86 1,998,295 -0.22(-1.10%)
Oct 03, 2019 20.30 20.30 19.92 20.08 1,290,647 -0.05(-0.24%)
Oct 02, 2019 20.03 20.17 19.90 20.13 1,983,453 -0.03(-0.14%)
Oct 01, 2019 20.42 20.45 20.12 20.16 1,929,547 -0.29(-1.41%)
Sep 30, 2019 19.90 20.47 19.90 20.45 2,611,086 +0.72(+3.64%)
Sep 27, 2019 20.04 20.32 19.61 19.73 4,220,443 -0.27(-1.34%)
Sep 26, 2019 20.06 20.21 19.89 20.00 1,076,431 -0.04(-0.19%)
Sep 25, 2019 20.24 20.24 19.88 20.04 1,757,650 -0.14(-0.71%)
Sep 24, 2019 20.24 20.44 20.00 20.18 1,716,074 +0.02(+0.09%)
Sep 23, 2019 20.92 21.04 20.10 20.16 6,447,447 -0.70(-3.35%)
Sep 20, 2019 21.23 21.25 20.63 20.86 2,890,263 -0.39(-1.85%)
Sep 19, 2019 21.19 21.63 21.12 21.25 4,034,410 +0.09(+0.41%)
Sep 18, 2019 19.83 21.18 19.83 21.17 7,367,728 +1.12(+5.60%)
Sep 17, 2019 20.00 20.17 19.78 20.05 4,430,260 -0.01(-0.05%)
Sep 16, 2019 20.13 20.20 19.85 20.06 2,076,013 -0.32(-1.55%)
Sep 13, 2019 20.90 20.90 20.30 20.37 2,093,844 -0.41(-1.98%)
Sep 12, 2019 20.29 20.97 20.26 20.78 5,145,730 +0.56(+2.75%)
Sep 11, 2019 20.32 20.33 20.08 20.23 2,490,899 +0.12(+0.57%)
Sep 10, 2019 19.98 20.13 19.92 20.11 1,307,575 +0.14(+0.72%)
Sep 09, 2019 20.32 20.32 19.84 19.97 2,514,934 -0.32(-1.56%)
Sep 06, 2019 20.13 20.32 20.12 20.29 2,952,850 +0.13(+0.67%)
Sep 05, 2019 20.13 20.21 20.04 20.15 5,968,461 +0.12(+0.62%)
Sep 04, 2019 19.95 20.18 19.95 20.03 2,040,198 +0.20(+1.02%)
Sep 03, 2019 19.66 19.98 19.56 19.83 2,189,907 +0.16(+0.83%)
Aug 30, 2019 19.65 19.87 19.61 19.66 4,156,500 +0.07(+0.34%)
Aug 29, 2019 19.59 19.75 19.42 19.60 3,489,669 +0.03(+0.15%)
Aug 28, 2019 19.48 19.67 19.46 19.57 3,904,803 +0.03(+0.15%)
Aug 27, 2019 19.41 19.68 19.23 19.54 3,647,567 +0.04(+0.20%)
Aug 26, 2019 18.97 19.52 18.88 19.50 3,019,988 +0.77(+4.09%)
Aug 23, 2019 18.96 19.17 18.60 18.73 1,647,183 -0.42(-2.20%)
Aug 22, 2019 19.17 19.40 18.94 19.15 1,363,293 -0.12(-0.60%)
Aug 21, 2019 19.14 19.31 19.05 19.27 4,030,467 +0.31(+1.62%)
Aug 20, 2019 19.37 19.47 18.91 18.96 2,652,125 -0.39(-2.03%)
Aug 19, 2019 18.75 19.54 18.75 19.36 5,281,535 +0.78(+4.18%)
Aug 16, 2019 18.52 18.98 18.34 18.58 4,440,645 +0.27(+1.47%)
Aug 15, 2019 18.21 18.48 18.21 18.31 2,698,368 +0.08(+0.42%)
Aug 14, 2019 17.98 18.32 17.94 18.23 2,048,841 -0.01(-0.05%)
Aug 13, 2019 18.14 18.47 18.10 18.24 2,218,740 +0.10(+0.53%)
Aug 12, 2019 18.16 18.23 17.99 18.15 1,103,968 -0.12(-0.68%)
Aug 09, 2019 18.18 18.38 18.18 18.27 1,181,849 +0.04(+0.21%)
Aug 08, 2019 18.15 18.55 18.10 18.23 2,884,998 +0.29(+1.60%)
Aug 07, 2019 17.55 18.02 17.50 17.95 3,349,588 +0.17(+0.97%)
Aug 06, 2019 17.83 17.88 17.21 17.77 4,154,476 +0.29(+1.64%)
Aug 05, 2019 16.53 17.54 16.45 17.49 6,353,705 -0.82(-4.50%)
Aug 02, 2019 18.45 18.45 18.07 18.31 1,862,273 -0.20(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.