Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

21.07 +0.08 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	27.17	28.17	27.10	27.91	2,408,958	+0.46(+1.66%)
Feb 25, 2022	28.24	27.72	27.26	27.46	2,050,327	-0.83(-2.95%)
Feb 24, 2022	27.15	28.35	27.08	28.29	2,267,997	+0.53(+1.91%)
Feb 23, 2022	28.52	29.52	27.72	27.76	3,249,444	-0.64(-2.24%)
Feb 22, 2022	28.28	29.06	28.16	28.40	4,244,984	+0.09(+0.33%)
Feb 18, 2022				28.30	0	-0.65(-2.26%)
Feb 17, 2022	28.86	29.21	28.76	28.96	3,446,963	+0.51(+1.80%)
Feb 16, 2022	28.45	29.15	28.45	28.45	1,129,049	-0.09(-0.30%)
Feb 15, 2022	28.71	29.11	28.38	28.53	1,712,328	+0.01(+0.03%)
Feb 14, 2022	28.51	29.04	28.27	28.52	2,974,497	-0.48(-1.67%)
Feb 11, 2022	29.30	29.72	28.87	29.00	1,737,894	-0.39(-1.32%)
Feb 10, 2022	29.38	29.73	29.13	29.39	1,299,038	-0.33(-1.12%)
Feb 09, 2022	29.44	29.75	29.31	29.73	2,794,682	+0.67(+2.32%)
Feb 08, 2022	28.45	29.60	28.28	29.05	2,299,615	+0.73(+2.58%)
Feb 07, 2022	28.44	28.49	28.00	28.32	1,196,285	-0.14(-0.50%)
Feb 04, 2022	27.98	28.69	27.98	28.46	986,801	+0.42(+1.49%)
Feb 03, 2022	28.45		28.02	28.05	786,370	-0.62(-2.15%)
Feb 02, 2022	28.92	29.02	28.51	28.66	1,043,254	-0.19(-0.66%)

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.