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, 2018	13.99	14.66	13.99	14.37	1,681,734	+0.46(+3.32%)
Feb 27, 2018	14.13	14.22	13.91	13.91	1,049,744	-0.26(-1.85%)
Feb 26, 2018	14.13	14.38	14.13	14.17	1,030,824	+0.08(+0.58%)
Feb 23, 2018	13.95	14.11	13.95	14.09	1,156,390	+0.14(+0.97%)
Feb 22, 2018				13.95	2,145,384	+0.15(+1.12%)
Feb 21, 2018	13.95	14.04	13.76	13.80	1,098,208	-0.12(-0.85%)
Feb 20, 2018	13.99	14.09	13.86	13.92	1,231,797	-0.12(-0.84%)
Feb 16, 2018		14.04	14.04	14.04	0	-0.03(-0.19%)
Feb 15, 2018	14.21	14.24	14.04	14.06	836,783	-0.04(-0.26%)
Feb 14, 2018	13.84	14.19	13.72	14.10	1,011,372	+0.20(+1.43%)
Feb 13, 2018	13.58	14.01	13.54	13.90	1,105,867	+0.34(+2.47%)
Feb 12, 2018	13.60	13.68	13.53	13.56	1,451,409	+0.04(+0.27%)
Feb 09, 2018	13.58	13.63	13.27	13.53	1,688,897	+0.07(+0.54%)
Feb 08, 2018	13.69	13.85	13.54	13.46	2,353,507	-0.27(-1.98%)
Feb 07, 2018	13.99	13.99	13.79	13.73	1,458,742	-0.07(-0.53%)
Feb 06, 2018	13.32	13.95	13.32	13.80	2,515,171	+0.04(+0.26%)
Feb 05, 2018	13.73	14.03	13.58	13.76	2,492,314	-0.33(-2.31%)
Feb 02, 2018	14.57	14.62	14.04	14.09	1,786,342	-0.43(-2.99%)

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.