Skip to main content

Zto Express Cayman Inc ADR (NY: ZTO )

20.94 -0.33 (-1.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 13.16 13.19 13.02 13.03 860,995 -0.07(-0.50%)
Jun 29, 2017 13.18 13.24 12.80 13.10 2,035,131 +0.02(+0.14%)
Jun 28, 2017 13.13 13.25 13.02 13.08 2,146,729 +0.07(+0.57%)
Jun 27, 2017 13.35 13.49 12.97 13.00 1,561,494 -0.48(-3.53%)
Jun 26, 2017 13.39 13.51 13.22 13.48 2,935,081 +0.09(+0.70%)
Jun 23, 2017 13.30 13.39 13.23 13.39 1,633,470 +0.07(+0.56%)
Jun 22, 2017 13.07 13.43 13.02 13.31 3,675,363 +0.24(+1.86%)
Jun 21, 2017 13.13 13.20 13.02 13.07 1,916,946 -0.15(-1.13%)
Jun 20, 2017 13.40 13.44 13.08 13.22 2,046,825 -0.13(-0.98%)
Jun 19, 2017 13.41 13.44 13.25 13.35 1,508,859 -0.02(-0.14%)
Jun 16, 2017 13.09 13.37 13.05 13.37 2,443,391 +0.10(+0.77%)
Jun 15, 2017 13.55 13.61 13.11 13.26 2,206,822 -0.54(-3.92%)
Jun 14, 2017 13.81 13.95 13.67 13.81 1,105,265 -0.09(-0.67%)
Jun 13, 2017 13.66 13.92 13.65 13.90 2,060,292 +0.22(+1.64%)
Jun 12, 2017 13.45 13.70 13.38 13.67 1,904,890 +0.11(+0.83%)
Jun 09, 2017 13.51 13.88 13.51 13.56 3,091,050 +0.06(+0.41%)
Jun 08, 2017 14.31 14.53 13.51 13.51 3,472,218 -0.27(-1.96%)
Jun 07, 2017 13.61 13.83 13.61 13.78 1,552,286 +0.15(+1.10%)
Jun 06, 2017 13.63 13.72 13.53 13.63 911,069 -0.05(-0.34%)
Jun 05, 2017 13.58 13.77 13.53 13.67 1,227,949 +0.06(+0.41%)
Jun 02, 2017 13.81 13.87 13.62 13.62 1,306,575 -0.09(-0.68%)
Jun 01, 2017 13.51 13.80 13.38 13.71 3,036,897 +0.37(+2.80%)
May 31, 2017 13.09 13.45 12.85 13.34 2,683,661 +0.14(+1.06%)
May 30, 2017 13.30 13.45 13.13 13.20 1,924,001 -0.18(-1.33%)
May 26, 2017 13.31 13.44 13.28 13.38 1,297,962 +0.07(+0.49%)
May 25, 2017 13.53 13.63 13.24 13.31 721,800 -0.22(-1.65%)
May 24, 2017 13.38 13.77 13.25 13.53 2,286,672 +0.06(+0.42%)
May 23, 2017 13.55 13.56 13.05 13.48 3,455,873 -0.05(-0.35%)
May 22, 2017 13.32 14.00 13.26 13.53 6,663,978 +0.46(+3.50%)
May 19, 2017 12.49 13.20 12.42 13.07 3,176,697 +0.65(+5.26%)
May 18, 2017 12.52 12.82 12.05 12.41 6,530,492 -0.70(-5.34%)
May 17, 2017 13.68 13.68 12.97 13.11 3,384,339 -0.21(-1.54%)
May 16, 2017 13.39 13.41 13.10 13.32 3,142,579 -0.07(-0.56%)
May 15, 2017 13.72 13.72 13.26 13.39 1,533,346 -0.23(-1.71%)
May 12, 2017 13.25 13.71 12.83 13.63 3,303,399 +0.49(+3.69%)
May 11, 2017 13.06 13.25 12.60 13.14 3,199,848 +0.05(+0.36%)
May 10, 2017 13.63 13.65 12.70 13.10 3,244,073 -0.49(-3.57%)
May 09, 2017 13.22 13.66 13.21 13.58 2,900,019 +0.41(+3.12%)
May 08, 2017 12.82 13.32 12.69 13.17 2,549,745 +0.27(+2.10%)
May 05, 2017 12.85 12.97 12.76 12.90 1,262,332 -0.02(-0.14%)
May 04, 2017 12.75 12.99 12.62 12.92 1,387,928 +0.13(+1.02%)
May 03, 2017 13.07 13.11 12.62 12.79 3,276,088 -0.29(-2.21%)
May 02, 2017 12.86 13.15 12.69 13.08 2,941,976 +0.48(+3.78%)
May 01, 2017 13.03 13.13 12.56 12.60 2,922,901 -0.40(-3.09%)
Apr 28, 2017 12.92 13.30 12.83 13.00 3,581,143 +0.32(+2.50%)
Apr 27, 2017 12.52 12.77 12.35 12.69 1,698,106 +0.17(+1.34%)
Apr 26, 2017 12.39 12.53 12.31 12.52 1,645,420 +0.17(+1.36%)
Apr 25, 2017 12.21 12.36 12.11 12.35 1,579,712 +0.14(+1.15%)
Apr 24, 2017 12.29 12.41 12.00 12.21 1,658,577 +0.07(+0.54%)
Apr 21, 2017 12.09 12.40 11.98 12.14 2,084,786 +0.18(+1.48%)
Apr 20, 2017 11.93 12.06 11.90 11.97 2,108,077 +0.06(+0.47%)
Apr 19, 2017 11.93 12.09 11.84 11.91 2,326,433 +0.10(+0.87%)
Apr 18, 2017 12.06 12.08 11.69 11.81 1,963,294 -0.35(-2.84%)
Apr 17, 2017 11.85 12.23 11.84 12.15 1,569,984 +0.36(+3.09%)
Apr 13, 2017 11.77 12.23 11.68 11.79 2,138,594 +0.07(+0.56%)
Apr 12, 2017 11.64 11.84 11.63 11.72 1,113,862 -0.07(-0.55%)
Apr 11, 2017 11.48 11.92 11.46 11.79 2,823,104 +0.22(+1.94%)
Apr 10, 2017 11.16 11.67 11.16 11.57 4,210,286 +0.39(+3.51%)
Apr 07, 2017 11.19 11.23 11.13 11.17 2,254,940 -0.08(-0.75%)
Apr 06, 2017 11.57 11.72 11.12 11.26 3,545,209 -0.32(-2.74%)
Apr 05, 2017 11.69 11.85 11.56 11.57 2,415,419 -0.01(-0.08%)
Apr 04, 2017 11.49 11.62 11.32 11.58 4,279,922 +0.10(+0.89%)
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.