Skip to main content

Zto Express Cayman Inc ADR (NY: ZTO )

21.14 -0.12 (-0.59%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.76 31.38 30.44 31.36 2,446,014 +0.50(+1.62%)
May 27, 2021 30.97 31.21 30.58 30.87 4,768,562 -0.29(-0.94%)
May 26, 2021 31.63 31.73 30.93 31.16 2,091,069 -0.33(-1.06%)
May 25, 2021 30.77 31.64 30.69 31.49 3,589,410 +0.75(+2.45%)
May 24, 2021 31.33 31.38 30.41 30.74 3,012,511 -0.57(-1.81%)
May 21, 2021 32.01 32.10 31.30 31.31 2,253,483 -0.73(-2.29%)
May 20, 2021 32.42 32.67 31.86 32.04 4,563,016 +0.97(+3.11%)
May 19, 2021 30.28 31.25 30.15 31.07 3,053,993 +0.37(+1.21%)
May 18, 2021 30.29 30.82 30.11 30.70 2,618,220 +0.53(+1.75%)
May 17, 2021 30.14 30.33 29.69 30.17 1,882,864 +0.04(+0.13%)
May 14, 2021 29.37 30.22 29.17 30.13 2,604,356 +1.09(+3.77%)
May 13, 2021 29.03 29.40 28.67 29.04 3,553,527 +0.21(+0.71%)
May 12, 2021 30.07 30.37 28.60 28.83 4,441,580 -1.43(-4.72%)
May 11, 2021 30.05 30.59 29.53 30.26 2,537,894 -0.37(-1.21%)
May 10, 2021 31.06 31.06 30.02 30.63 4,740,369 -0.61(-1.94%)
May 07, 2021 30.89 31.30 30.83 31.24 1,989,556 +0.27(+0.88%)
May 06, 2021 31.47 31.47 30.63 30.96 3,514,310 -0.53(-1.68%)
May 05, 2021 31.50 32.01 31.26 31.49 1,404,337 +0.09(+0.28%)
May 04, 2021 31.88 32.44 31.09 31.40 2,301,770 -0.24(-0.77%)
May 03, 2021 31.37 31.84 31.26 31.65 1,404,833 +0.22(+0.68%)
Apr 30, 2021 31.05 31.59 31.05 31.43 2,713,538 +0.15(+0.47%)
Apr 29, 2021 31.81 32.01 31.07 31.29 3,133,930 -0.49(-1.54%)
Apr 28, 2021 31.21 31.81 31.21 31.78 3,595,608 +0.43(+1.37%)
Apr 27, 2021 31.71 31.89 31.05 31.35 3,081,146 -0.38(-1.20%)
Apr 26, 2021 32.21 32.90 31.37 31.73 6,020,625 +0.18(+0.56%)
Apr 23, 2021 31.28 32.06 31.12 31.55 5,906,002 +1.01(+3.30%)
Apr 22, 2021 29.37 31.39 29.11 30.54 6,684,335 +1.65(+5.72%)
Apr 21, 2021 29.31 29.48 28.43 28.89 4,218,960 -0.61(-2.05%)
Apr 20, 2021 29.32 29.74 28.95 29.50 3,291,867 +0.19(+0.63%)
Apr 19, 2021 28.88 29.43 28.88 29.31 3,342,754 +0.41(+1.42%)
Apr 16, 2021 28.43 28.91 28.15 28.90 3,033,982 +0.60(+2.11%)
Apr 15, 2021 28.57 28.92 27.66 28.31 2,536,629 -0.58(-2.00%)
Apr 14, 2021 29.30 29.97 28.75 28.88 4,310,356 -0.04(-0.14%)
Apr 13, 2021 28.08 29.19 27.89 28.92 5,615,909 +1.04(+3.72%)
Apr 12, 2021 27.51 28.05 27.51 27.89 2,892,067 +0.32(+1.17%)
Apr 09, 2021 27.37 27.95 27.19 27.56 3,916,429 -0.17(-0.60%)
Apr 08, 2021 27.95 28.23 27.38 27.73 2,608,223 -0.09(-0.32%)
Apr 07, 2021 28.41 28.54 27.78 27.82 3,616,183 -0.87(-3.03%)
Apr 06, 2021 28.36 29.02 28.23 28.69 2,339,772 +0.42(+1.47%)
Apr 05, 2021 29.48 29.55 28.10 28.27 3,398,847 -0.90(-3.09%)
Apr 01, 2021 28.41 29.90 28.41 29.17 6,637,015 +0.92(+3.26%)
Mar 31, 2021 28.28 28.51 27.79 28.25 4,659,260 +0.75(+2.71%)
Mar 30, 2021 27.40 27.67 27.05 27.50 5,512,956 +0.26(+0.96%)
Mar 29, 2021 27.72 27.72 26.96 27.24 4,137,303 -0.55(-1.99%)
Mar 26, 2021 27.79 28.29 26.66 27.79 4,361,184 +0.01(+0.03%)
Mar 25, 2021 26.85 28.34 26.43 27.79 7,055,014 +0.97(+3.61%)
Mar 24, 2021 27.27 27.33 26.61 26.82 6,470,036 -0.53(-1.95%)
Mar 23, 2021 26.23 27.98 25.97 27.35 7,100,537 +0.77(+2.88%)
Mar 22, 2021 27.16 27.56 26.54 26.58 9,015,128 -1.14(-4.12%)
Mar 19, 2021 28.69 28.89 27.47 27.73 8,575,022 -0.84(-2.95%)
Mar 18, 2021 29.54 30.14 28.34 28.57 8,711,318 -3.39(-10.61%)
Mar 17, 2021 31.70 32.03 31.28 31.96 2,000,392 +0.15(+0.46%)
Mar 16, 2021 31.98 32.26 31.74 31.82 2,942,629 -0.12(-0.36%)
Mar 15, 2021 32.01 32.06 31.37 31.93 1,547,474 -0.12(-0.36%)
Mar 12, 2021 31.59 32.05 31.01 32.05 1,431,887 -0.03(-0.09%)
Mar 11, 2021 31.56 32.24 31.50 32.08 2,284,221 +1.06(+3.40%)
Mar 10, 2021 30.98 31.48 30.57 31.02 2,196,204 -0.10(-0.31%)
Mar 09, 2021 31.37 31.73 30.94 31.12 3,090,728 +0.16(+0.50%)
Mar 08, 2021 33.56 33.56 30.80 30.96 3,414,682 -2.92(-8.61%)
Mar 05, 2021 33.84 34.56 32.85 33.88 2,786,902 +0.47(+1.39%)
Mar 04, 2021 33.43 35.06 32.81 33.42 2,874,689 -0.31(-0.92%)
Mar 03, 2021 34.02 34.29 33.51 33.73 1,956,415 -0.25(-0.74%)
Mar 02, 2021 34.15 34.47 33.96 33.98 2,357,181 -0.16(-0.45%)
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.