Skip to main content

Zto Express Cayman Inc ADR (NY: ZTO )

21.23 -0.04 (-0.16%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 12.60 12.64 11.43 12.03 15,695,626 -1.57(-11.53%)
Feb 27, 2017 13.30 13.78 13.30 13.60 4,684,169 +0.39(+2.97%)
Feb 24, 2017 13.07 13.39 13.07 13.21 1,152,646 +0.04(+0.28%)
Feb 23, 2017 13.47 13.53 13.08 13.17 1,915,379 -0.29(-2.15%)
Feb 22, 2017 13.27 13.47 13.11 13.46 1,687,194 +0.18(+1.33%)
Feb 21, 2017 13.58 13.72 13.11 13.28 2,384,456 +0.21(+1.57%)
Feb 17, 2017 13.08 13.08 13.08 0 +0.02(+0.14%)
Feb 16, 2017 13.32 13.52 12.83 13.06 3,502,667 -0.26(-1.96%)
Feb 15, 2017 12.41 13.52 12.35 13.32 4,690,922 +1.11(+9.10%)
Feb 14, 2017 12.18 12.36 11.96 12.21 2,352,207 +0.04(+0.31%)
Feb 13, 2017 11.56 12.27 11.53 12.17 2,273,918 +0.59(+5.08%)
Feb 10, 2017 11.48 11.85 11.39 11.58 1,850,383 +0.14(+1.22%)
Feb 09, 2017 11.80 11.80 11.41 11.44 1,554,173 -0.30(-2.54%)
Feb 08, 2017 11.82 11.82 11.66 11.74 1,671,654 -0.06(-0.47%)
Feb 07, 2017 11.70 11.93 11.51 11.80 2,452,671 +0.23(+2.02%)
Feb 06, 2017 11.48 11.73 11.46 11.57 1,331,106 +0.14(+1.23%)
Feb 03, 2017 11.75 11.75 11.39 11.43 1,326,309 -0.27(-2.31%)
Feb 02, 2017 11.82 11.96 11.67 11.70 1,619,101 -0.22(-1.88%)
Feb 01, 2017 11.69 11.93 11.67 11.92 1,177,565 +0.28(+2.41%)
Jan 31, 2017 11.46 11.64 11.43 11.64 899,842 +0.12(+1.05%)
Jan 30, 2017 11.52 11.61 11.35 11.52 827,034 -0.07(-0.64%)
Jan 27, 2017 11.61 11.70 11.33 11.59 1,284,504 +0.10(+0.89%)
Jan 26, 2017 12.13 12.19 11.38 11.49 3,094,630 -0.54(-4.50%)
Jan 25, 2017 12.45 12.65 11.96 12.03 2,597,306 -0.37(-3.01%)
Jan 24, 2017 12.75 12.83 12.27 12.41 1,584,128 -0.16(-1.26%)
Jan 23, 2017 12.83 12.97 12.52 12.56 1,190,078 -0.13(-1.03%)
Jan 20, 2017 12.65 12.88 12.55 12.69 2,012,621 +0.03(+0.22%)
Jan 19, 2017 12.38 12.69 12.04 12.67 3,333,890 +0.34(+2.72%)
Jan 18, 2017 12.18 12.37 12.05 12.33 1,702,695 +0.27(+2.24%)
Jan 17, 2017 12.03 12.52 11.97 12.06 2,293,815 +0.07(+0.62%)
Jan 13, 2017 11.99 11.99 11.99 0 -0.39(-3.17%)
Jan 12, 2017 12.84 12.94 12.13 12.38 1,379,768 -0.36(-2.86%)
Jan 11, 2017 12.64 12.88 12.35 12.74 1,996,154 +0.11(+0.89%)
Jan 10, 2017 12.16 12.92 12.09 12.63 2,353,434 +0.49(+4.08%)
Jan 09, 2017 12.44 12.46 12.04 12.13 1,313,599 -0.32(-2.55%)
Jan 06, 2017 12.17 12.64 12.15 12.45 2,370,323 +0.35(+2.85%)
Jan 05, 2017 11.50 12.23 11.50 12.11 4,384,808 +0.65(+5.70%)
Jan 04, 2017 11.35 11.67 11.31 11.45 2,116,169 +0.07(+0.66%)
Jan 03, 2017 11.40 11.47 11.31 11.38 2,457,206 +0.11(+0.99%)
Dec 30, 2016 11.27 11.27 11.27 0 -0.35(-2.97%)
Dec 29, 2016 11.58 11.74 11.46 11.61 2,621,736 +0.12(+1.06%)
Dec 28, 2016 11.85 11.91 11.29 11.49 3,053,749 -0.26(-2.22%)
Dec 27, 2016 11.69 11.94 11.54 11.75 1,947,126 +0.02(+0.16%)
Dec 23, 2016 11.73 11.73 11.73 0 -0.32(-2.63%)
Dec 22, 2016 12.20 12.32 11.97 12.05 1,394,758 -0.23(-1.90%)
Dec 21, 2016 12.19 12.39 12.19 12.28 1,085,966 +0.07(+0.54%)
Dec 20, 2016 11.85 12.37 11.82 12.22 1,402,073 +0.39(+3.31%)
Dec 19, 2016 11.81 12.00 11.57 11.83 1,192,120 +0.03(+0.24%)
Dec 16, 2016 11.99 12.05 11.65 11.80 2,457,640 -0.25(-2.09%)
Dec 15, 2016 12.18 12.27 12.02 12.05 1,116,092 -0.24(-1.97%)
Dec 14, 2016 11.95 12.36 11.90 12.29 3,156,094 +0.32(+2.65%)
Dec 13, 2016 12.60 12.60 11.90 11.98 4,289,810 -0.49(-3.97%)
Dec 12, 2016 13.30 13.30 12.43 12.47 2,138,113 -0.72(-5.45%)
Dec 09, 2016 13.37 13.45 13.12 13.19 1,242,873 -0.31(-2.28%)
Dec 08, 2016 12.70 13.59 12.66 13.50 3,253,279 +0.84(+6.64%)
Dec 07, 2016 12.74 12.83 12.48 12.66 2,355,373 -0.02(-0.15%)
Dec 06, 2016 12.66 12.71 12.60 12.68 1,962,965 +0.09(+0.74%)
Dec 05, 2016 13.07 13.14 12.49 12.58 3,392,995 -0.33(-2.53%)
Dec 02, 2016 13.53 13.64 12.88 12.91 3,229,913 -0.73(-5.34%)
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.