Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

21.07 +0.08 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	31.98	32.42	31.51	31.72	2,841,297	-0.31(-0.97%)
Feb 25, 2021	32.43	32.94	31.70	32.03	2,667,612	-0.58(-1.79%)
Feb 24, 2021	33.22	33.22	32.22	32.61	1,703,761	-0.63(-1.89%)
Feb 23, 2021	33.16	33.39	32.00	33.24	1,849,155	-0.59(-1.75%)
Feb 22, 2021	33.67	34.45	33.28	33.84	3,199,183	-0.88(-2.55%)
Feb 19, 2021	34.88	35.49	34.65	34.72	1,985,387	-0.01(-0.03%)
Feb 18, 2021	34.13	34.76	32.93	34.73	3,707,863	+0.03(+0.08%)
Feb 17, 2021	34.91	35.05	34.35	34.70	2,029,390	-0.48(-1.36%)
Feb 16, 2021	36.38	36.63	35.02	35.18	3,758,835	-1.00(-2.75%)
Feb 12, 2021	35.57	36.20	35.37	36.18	1,573,015	+0.52(+1.45%)
Feb 11, 2021	34.87	35.75	34.40	35.66	3,491,516	+0.81(+2.32%)
Feb 10, 2021	34.80	35.44	34.05	34.85	5,887,438	+0.21(+0.60%)
Feb 09, 2021	34.34	34.97	33.96	34.65	5,745,128	+0.23(+0.66%)
Feb 08, 2021	33.34	34.81	33.34	34.42	6,133,852	+1.18(+3.54%)
Feb 05, 2021	32.61	33.25	32.07	33.24	3,192,511	+0.81(+2.49%)
Feb 04, 2021	33.23	33.23	32.33	32.44	6,264,233	-0.94(-2.82%)
Feb 03, 2021	33.26	33.91	33.26	33.38	4,056,217	+0.21(+0.62%)
Feb 02, 2021	32.43	33.44	32.22	33.17	3,350,338	+0.96(+2.98%)

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.