Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

20.85 -0.16 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	21.21	21.86	20.93	21.82	4,255,337	+0.12(+0.56%)
Feb 27, 2020	21.86	22.30	21.61	21.70	1,740,239	-0.40(-1.81%)
Feb 26, 2020	22.19	22.35	21.98	22.10	2,957,565	-0.03(-0.13%)
Feb 25, 2020	22.73	23.05	21.92	22.12	3,122,350	-0.19(-0.83%)
Feb 24, 2020	22.10	22.44	21.87	22.31	4,584,589	-0.68(-2.95%)
Feb 21, 2020	23.30	23.30	22.85	22.99	1,388,159	-0.42(-1.79%)
Feb 20, 2020	23.05	23.50	23.04	23.41	3,070,988	+0.34(+1.49%)
Feb 19, 2020	22.60	23.06	22.60	23.06	1,606,638	+0.37(+1.64%)
Feb 18, 2020	22.36	23.12	22.32	22.69	2,140,294	+0.35(+1.58%)
Feb 14, 2020	22.61	22.65	22.27	22.34	2,305,785	-0.32(-1.40%)
Feb 13, 2020	22.72	22.72	22.20	22.66	2,387,733	-0.27(-1.18%)
Feb 12, 2020	22.32	22.93	22.32	22.92	2,000,439	+0.67(+3.01%)
Feb 11, 2020	21.99	22.52	21.99	22.26	2,364,602	+0.40(+1.83%)
Feb 10, 2020	22.04	22.09	21.67	21.86	2,065,485	-0.24(-1.09%)
Feb 07, 2020	21.94	22.26	21.64	22.10	3,149,755	+0.11(+0.51%)
Feb 06, 2020	21.39	22.12	21.39	21.99	2,987,246	+0.78(+3.68%)
Feb 05, 2020	21.84	21.90	21.10	21.20	1,166,222	-0.40(-1.85%)
Feb 04, 2020	20.93	21.86	20.89	21.60	3,697,908	+0.98(+4.73%)

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.