Skip to main content

Zto Express Cayman Inc ADR (NY: ZTO )

24.98 +0.12 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 15.03 15.13 15.03 15.12 2,192,545 +0.06(+0.38%)
Oct 30, 2017 14.75 15.13 14.66 15.06 1,975,344 +0.19(+1.27%)
Oct 27, 2017 14.75 15.03 14.52 14.87 2,033,395 +0.18(+1.22%)
Oct 26, 2017 14.64 14.87 14.50 14.69 1,077,581 -0.09(-0.58%)
Oct 25, 2017 14.75 15.08 14.71 14.78 1,064,440 +0.06(+0.39%)
Oct 24, 2017 14.52 14.84 14.34 14.72 2,393,546 +0.18(+1.24%)
Oct 23, 2017 14.71 14.77 14.52 14.54 681,553 -0.21(-1.41%)
Oct 20, 2017 14.51 14.76 14.44 14.75 1,381,910 +0.26(+1.76%)
Oct 19, 2017 14.31 14.57 14.28 14.50 1,498,757 -0.08(-0.52%)
Oct 18, 2017 14.15 15.06 14.12 14.57 2,035,379 +0.43(+3.01%)
Oct 17, 2017 14.49 14.53 14.09 14.15 2,464,149 -0.31(-2.16%)
Oct 16, 2017 14.85 15.09 14.34 14.46 2,103,281 -0.32(-2.18%)
Oct 13, 2017 14.75 15.55 14.65 14.78 10,557,718 +0.07(+0.45%)
Oct 12, 2017 14.52 14.92 14.52 14.71 7,905,108 +0.45(+3.18%)
Oct 11, 2017 13.62 14.33 13.62 14.26 5,377,239 +0.70(+5.16%)
Oct 10, 2017 12.87 14.15 12.87 13.56 4,776,032 +0.72(+5.60%)
Oct 09, 2017 12.95 13.04 12.81 12.84 862,166 -0.03(-0.22%)
Oct 06, 2017 13.10 13.25 12.87 12.87 806,664 -0.22(-1.66%)
Oct 05, 2017 12.86 13.21 12.78 13.09 1,711,277 +0.34(+2.67%)
Oct 04, 2017 13.07 13.08 12.72 12.75 2,748,670 -0.31(-2.39%)
Oct 03, 2017 13.69 13.69 13.06 13.06 2,602,069 -0.45(-3.36%)
Oct 02, 2017 13.25 13.68 13.25 13.51 1,630,195 +0.24(+1.78%)
Sep 29, 2017 13.31 13.48 13.24 13.28 1,477,727 +0.03(+0.21%)
Sep 28, 2017 13.40 13.03 13.25 3,424,529 -0.26(-1.96%)
Sep 27, 2017 13.49 13.60 13.34 13.51 1,526,189 +0.05(+0.35%)
Sep 26, 2017 13.91 13.99 13.41 13.47 2,476,214 -0.38(-2.73%)
Sep 25, 2017 13.82 14.05 13.74 13.84 2,049,060 -0.19(-1.35%)
Sep 22, 2017 14.00 14.15 13.95 14.03 1,110,255 -0.11(-0.80%)
Sep 21, 2017 14.11 14.25 13.93 14.15 1,756,248 -0.03(-0.20%)
Sep 20, 2017 14.37 14.38 13.95 14.17 2,275,638 -0.17(-1.19%)
Sep 19, 2017 14.08 14.42 14.05 14.34 2,731,738 +0.26(+1.88%)
Sep 18, 2017 14.36 14.36 14.00 14.08 2,941,932 -0.17(-1.20%)
Sep 15, 2017 14.14 14.47 13.93 14.25 5,652,291 +0.13(+0.94%)
Sep 14, 2017 13.39 14.53 13.33 14.12 9,998,031 +0.68(+5.07%)
Sep 13, 2017 13.51 13.51 13.22 13.44 3,451,535 -0.08(-0.56%)
Sep 12, 2017 13.52 13.63 13.42 13.51 2,372,315 +0.00(+0.00%)
Sep 11, 2017 13.19 13.66 13.17 13.51 3,106,436 +0.37(+2.81%)
Sep 08, 2017 13.13 13.24 13.07 13.14 4,635,305 -0.01(-0.07%)
Sep 07, 2017 13.14 13.19 12.99 13.15 3,321,639 +0.01(+0.07%)
Sep 06, 2017 12.85 13.36 12.84 13.14 2,874,882 +0.34(+2.66%)
Sep 05, 2017 13.07 13.10 12.68 12.80 2,129,323 -0.25(-1.88%)
Sep 01, 2017 12.96 13.17 12.94 13.05 1,824,007 +0.14(+1.10%)
Aug 31, 2017 12.87 13.01 12.87 12.91 1,435,282 +0.04(+0.29%)
Aug 30, 2017 12.78 13.02 12.72 12.87 1,638,776 +0.17(+1.34%)
Aug 29, 2017 12.48 12.75 12.45 12.70 1,631,393 +0.13(+1.05%)
Aug 28, 2017 12.78 13.01 12.50 12.57 2,163,676 -0.19(-1.48%)
Aug 25, 2017 12.96 13.00 12.62 12.76 2,702,231 -0.08(-0.59%)
Aug 24, 2017 12.94 12.44 12.83 6,394,557 +0.41(+3.27%)
Aug 23, 2017 12.52 12.73 12.14 12.43 7,418,657 -0.82(-6.21%)
Aug 22, 2017 13.23 13.35 12.99 13.25 2,751,990 +0.10(+0.79%)
Aug 21, 2017 13.08 13.23 12.86 13.14 2,077,715 +0.16(+1.24%)
Aug 18, 2017 13.17 13.24 12.78 12.98 1,515,074 +0.35(+2.77%)
Aug 17, 2017 12.81 12.96 12.60 12.63 2,287,692 -0.09(-0.67%)
Aug 16, 2017 12.86 12.95 12.68 12.72 1,683,383 -0.16(-1.25%)
Aug 15, 2017 12.86 13.05 12.79 12.88 2,096,973 -0.05(-0.37%)
Aug 14, 2017 13.05 13.21 12.79 12.93 4,254,805 +0.40(+3.17%)
Aug 11, 2017 12.47 12.91 12.40 12.53 6,159,121 -0.78(-5.83%)
Aug 10, 2017 13.42 13.54 13.22 13.30 2,489,752 -0.24(-1.75%)
Aug 09, 2017 13.87 13.99 13.25 13.54 2,661,422 -0.57(-4.02%)
Aug 08, 2017 14.21 14.21 13.96 14.11 2,280,840 -0.10(-0.73%)
Aug 07, 2017 13.86 14.42 13.70 14.21 2,238,934 +0.42(+3.02%)
Aug 04, 2017 13.64 13.89 13.60 13.80 948,332 +0.16(+1.18%)
Aug 03, 2017 13.37 13.65 13.29 13.64 1,325,172 +0.16(+1.19%)
Aug 02, 2017 13.99 13.99 13.07 13.47 2,562,588 -0.33(-2.40%)
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.