Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

21.61 +0.40 (+1.89%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	12.22	12.26	11.09	11.67	16,179,288	-1.52(-11.53%)
Feb 27, 2017	12.90	13.37	12.90	13.19	4,828,513	+0.38(+2.97%)
Feb 24, 2017	12.68	12.99	12.68	12.81	1,188,165	+0.04(+0.28%)
Feb 23, 2017	13.07	13.13	12.69	12.78	1,974,401	-0.28(-2.15%)
Feb 22, 2017	12.88	13.07	12.72	13.06	1,739,185	+0.17(+1.33%)
Feb 21, 2017	13.18	13.31	12.72	12.89	2,457,933	+0.20(+1.57%)
Feb 17, 2017		12.69	12.69	12.69	0	+0.02(+0.14%)
Feb 16, 2017	12.92	13.11	12.45	12.67	3,610,602	-0.25(-1.96%)
Feb 15, 2017	12.04	13.11	11.98	12.92	4,835,473	+1.08(+9.10%)
Feb 14, 2017	11.82	11.99	11.60	11.84	2,424,690	+0.04(+0.31%)
Feb 13, 2017	11.21	11.91	11.18	11.81	2,343,989	+0.57(+5.08%)
Feb 10, 2017	11.14	11.49	11.05	11.24	1,907,403	+0.14(+1.22%)
Feb 09, 2017	11.45	11.45	11.07	11.10	1,602,066	-0.29(-2.54%)
Feb 08, 2017	11.46	11.46	11.31	11.39	1,723,166	-0.05(-0.47%)
Feb 07, 2017	11.35	11.57	11.17	11.45	2,528,251	+0.23(+2.02%)
Feb 06, 2017	11.14	11.38	11.12	11.22	1,372,125	+0.14(+1.23%)
Feb 03, 2017	11.40	11.40	11.05	11.08	1,367,179	-0.26(-2.31%)
Feb 02, 2017	11.46	11.60	11.32	11.35	1,668,994	-0.22(-1.88%)

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.