Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

23.98 -0.54 (-2.18%)

Streaming Delayed Price Updated: 10:41 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	25.19	25.42	24.47	24.51	1,578,724	-0.77(-3.03%)
Jul 28, 2022	25.38	25.38	24.65	25.27	610,113	+0.10(+0.38%)
Jul 27, 2022	25.13	25.32	24.74	25.18	598,290	+0.13(+0.54%)
Jul 26, 2022	24.90	25.08	24.63	25.04	1,088,395	+0.00(+0.00%)
Jul 25, 2022	24.58	25.20	24.46	25.04	1,504,663	+0.34(+1.36%)
Jul 22, 2022	25.38	25.49	24.37	24.71	2,570,320	-0.73(-2.86%)
Jul 21, 2022	25.33	25.85	24.97	25.43	1,674,178	+0.25(+0.99%)
Jul 20, 2022	25.65	25.92	25.01	25.19	2,076,124	-0.34(-1.31%)
Jul 19, 2022	25.42	25.65	25.01	25.52	2,562,362	+0.37(+1.49%)
Jul 18, 2022	25.48	25.87	25.06	25.15	1,605,511	+0.20(+0.81%)
Jul 15, 2022	25.38	25.46	24.52	24.95	1,553,422	-0.35(-1.40%)
Jul 14, 2022	25.20	25.67	25.10	25.30	2,798,234	+0.10(+0.38%)
Jul 13, 2022	24.95	25.51	24.95	25.20	2,109,015	+0.02(+0.08%)
Jul 12, 2022	25.00	25.43	24.77	25.19	1,980,337	+0.41(+1.66%)
Jul 11, 2022	25.44	25.48	24.41	24.77	3,347,534	-0.98(-3.79%)
Jul 08, 2022	25.51	26.05	25.31	25.75	1,995,097	+0.10(+0.37%)
Jul 07, 2022	25.43	25.85	25.42	25.65	2,319,455	+0.37(+1.48%)
Jul 06, 2022	25.70	25.79	24.74	25.28	2,656,449	-0.87(-3.33%)
Jul 05, 2022	24.91	26.22	24.88	26.15	2,343,681	+0.65(+2.55%)

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.