Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

24.12 +0.18 (+0.75%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	21.00	21.11	20.65	20.75	2,771,267	-0.12(-0.57%)
Jun 27, 2024	20.95	21.11	20.40	20.87	2,196,792	-0.23(-1.09%)
Jun 26, 2024	21.48	21.63	21.09	21.10	2,215,779	-0.45(-2.09%)
Jun 25, 2024	21.87	22.07	21.48	21.55	2,047,772	-0.47(-2.13%)
Jun 24, 2024	21.51	22.16	21.51	22.02	2,824,163	+0.70(+3.28%)
Jun 21, 2024	21.32	21.46	21.14	21.32	2,327,383	-0.13(-0.61%)
Jun 20, 2024	21.70	21.85	21.19	21.45	3,036,750	-0.61(-2.77%)
Jun 18, 2024	22.28	22.42	21.96	22.06	2,083,482	-0.35(-1.56%)
Jun 17, 2024	22.32	22.50	21.93	22.41	1,972,076	-0.05(-0.22%)
Jun 14, 2024	22.47	22.60	22.24	22.46	2,115,525	-0.01(-0.04%)
Jun 13, 2024	22.48	22.64	22.39	22.47	1,571,931	+0.13(+0.58%)
Jun 12, 2024	22.76	22.97	22.14	22.34	3,367,588	-0.52(-2.27%)
Jun 11, 2024	23.48	23.48	22.32	22.86	2,855,380	-0.91(-3.83%)
Jun 10, 2024	23.47	23.82	23.18	23.77	1,862,279	+0.11(+0.46%)
Jun 07, 2024	23.74	24.07	23.53	23.66	2,363,294	-0.19(-0.80%)
Jun 06, 2024	23.55	23.87	23.45	23.85	1,845,474	+0.34(+1.45%)
Jun 05, 2024	23.40	23.66	23.11	23.51	1,787,389	+0.21(+0.90%)
Jun 04, 2024	23.48	23.66	23.21	23.30	3,318,799	+0.16(+0.69%)

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.