Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

24.56 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	20.31	20.69	20.30	20.64	3,028,911	+0.40(+1.96%)
Dec 28, 2023	19.45	20.46	19.45	20.25	3,465,390	+0.78(+3.99%)
Dec 27, 2023	19.55	19.65	19.44	19.47	1,655,991	-0.10(-0.50%)
Dec 26, 2023	19.35	19.69	19.35	19.57	1,596,729	+0.32(+1.66%)
Dec 22, 2023	19.19	19.41	19.17	19.25	1,789,386	-0.16(-0.85%)
Dec 21, 2023	19.56	19.63	19.21	19.41	3,412,151	+0.09(+0.45%)
Dec 20, 2023	19.11	19.37	19.11	19.32	2,146,029	-0.02(-0.10%)
Dec 19, 2023	19.56	19.74	19.28	19.34	3,161,046	-0.25(-1.29%)
Dec 18, 2023	19.16	19.87	19.11	19.60	4,695,681	+0.36(+1.87%)
Dec 15, 2023	19.72	19.78	19.13	19.24	4,987,544	-0.47(-2.36%)
Dec 14, 2023	19.88	20.07	19.66	19.70	2,422,528	-0.09(-0.44%)
Dec 13, 2023	20.25	20.25	19.73	19.79	6,276,585	-0.60(-2.95%)
Dec 12, 2023	20.50	20.50	20.18	20.39	4,377,315	+0.00(+0.00%)
Dec 11, 2023	20.53	20.57	20.25	20.39	5,069,926	-0.28(-1.36%)
Dec 08, 2023	20.54	20.80	20.50	20.67	2,204,820	+0.05(+0.24%)
Dec 07, 2023	20.85	20.85	20.55	20.62	3,615,227	-0.16(-0.75%)
Dec 06, 2023	21.02	21.13	20.75	20.78	2,614,458	+0.03(+0.14%)
Dec 05, 2023	20.98	20.98	20.54	20.75	4,386,030	-0.52(-2.46%)
Dec 04, 2023	21.34	21.46	21.14	21.27	3,067,045	-0.33(-1.53%)

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.