Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

21.48 -0.14 (-0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	18.06	18.33	17.82	18.24	42,185,376	+0.31(+1.74%)
Feb 27, 2019	17.89	18.17	17.84	17.93	4,626,971	+0.05(+0.26%)
Feb 26, 2019	17.88	17.98	17.62	17.88	4,109,639	-0.19(-1.07%)
Feb 25, 2019	18.32	18.52	18.05	18.08	5,114,158	+0.08(+0.46%)
Feb 22, 2019	18.03	18.13	17.84	17.99	4,478,992	+0.15(+0.82%)
Feb 21, 2019	17.71	17.95	17.47	17.85	4,149,271	+0.20(+1.14%)
Feb 20, 2019	17.62	17.98	17.53	17.65	5,126,269	-0.02(-0.10%)
Feb 19, 2019	17.32	17.74	17.20	17.66	5,725,494	+0.40(+2.34%)
Feb 15, 2019	17.51	17.53	17.12	17.26	3,196,836	-0.34(-1.93%)
Feb 14, 2019	17.59	17.83	17.47	17.60	4,676,640	-0.06(-0.36%)
Feb 13, 2019	17.25	17.83	17.25	17.66	6,378,104	+0.41(+2.39%)
Feb 12, 2019	16.94	17.84	16.89	17.25	7,811,521	+0.60(+3.58%)
Feb 11, 2019	16.52	16.90	16.51	16.65	5,582,222	+0.22(+1.34%)
Feb 08, 2019	16.15	16.51	16.15	16.43	2,769,632	+0.11(+0.67%)
Feb 07, 2019	16.27	16.33	16.08	16.32	1,978,430	-0.05(-0.28%)
Feb 06, 2019	16.13	16.46	16.13	16.37	1,129,188	+0.21(+1.31%)
Feb 05, 2019	16.06	16.24	15.88	16.16	1,825,542	+0.15(+0.92%)
Feb 04, 2019	16.04	16.15	15.82	16.01	1,313,097	+0.07(+0.46%)

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.