Skip to main content

Zto Express Cayman Inc ADR (NY: ZTO )

24.88 -0.10 (-0.40%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 28.37 29.42 28.30 29.15 2,306,869 +0.48(+1.66%)
Feb 25, 2022 29.49 28.94 28.47 28.67 1,963,437 -0.87(-2.95%)
Feb 24, 2022 28.35 29.61 28.28 29.55 2,171,882 +0.55(+1.91%)
Feb 23, 2022 29.78 30.82 28.94 28.99 3,111,736 -0.66(-2.24%)
Feb 22, 2022 29.54 30.35 29.41 29.65 4,065,086 +0.10(+0.33%)
Feb 18, 2022 29.56 0 -0.68(-2.26%)
Feb 17, 2022 30.14 30.51 30.03 30.24 3,300,885 +0.53(+1.80%)
Feb 16, 2022 29.70 30.44 29.70 29.70 1,081,201 -0.09(-0.30%)
Feb 15, 2022 29.98 30.40 29.63 29.79 1,639,762 +0.01(+0.03%)
Feb 14, 2022 29.77 30.33 29.53 29.78 2,848,442 -0.50(-1.67%)
Feb 11, 2022 30.60 31.03 30.15 30.29 1,664,244 -0.41(-1.32%)
Feb 10, 2022 30.68 31.04 30.42 30.69 1,243,987 -0.35(-1.12%)
Feb 09, 2022 30.74 31.07 30.61 31.04 2,676,247 +0.70(+2.32%)
Feb 08, 2022 29.70 30.91 29.54 30.34 2,202,160 +0.76(+2.58%)
Feb 07, 2022 29.69 29.75 29.24 29.58 1,145,588 -0.15(-0.50%)
Feb 04, 2022 29.22 29.96 29.21 29.72 944,982 +0.44(+1.49%)
Feb 03, 2022 29.71 29.26 29.29 753,045 -0.64(-2.15%)
Feb 02, 2022 30.20 30.31 29.77 29.93 999,042 -0.20(-0.66%)
Feb 01, 2022 29.50 30.19 29.47 30.13 1,938,410 +0.39(+1.30%)
Jan 31, 2022 28.32 29.92 29.74 2,422,589 +1.84(+6.60%)
Jan 28, 2022 27.97 28.08 27.07 27.90 2,550,833 +0.19(+0.68%)
Jan 27, 2022 28.23 28.43 27.63 27.71 2,399,954 -0.75(-2.64%)
Jan 26, 2022 28.71 29.10 28.32 28.47 2,670,873 -0.73(-2.51%)
Jan 25, 2022 28.01 29.23 28.01 29.20 2,222,099 +0.78(+2.75%)
Jan 24, 2022 27.95 28.44 26.97 28.42 2,561,816 -0.06(-0.21%)
Jan 21, 2022 28.90 28.95 28.05 28.48 3,156,343 -0.57(-1.98%)
Jan 20, 2022 30.56 30.57 28.99 29.05 2,369,427 -0.53(-1.81%)
Jan 19, 2022 29.87 30.26 29.57 29.59 1,567,581 -0.26(-0.86%)
Jan 18, 2022 30.55 30.80 29.58 29.84 3,177,398 -1.05(-3.40%)
Jan 14, 2022 30.89 0 -0.22(-0.70%)
Jan 13, 2022 31.19 31.58 31.01 31.11 2,465,468 -0.18(-0.57%)
Jan 12, 2022 31.68 31.96 30.77 31.29 3,211,734 +0.09(+0.29%)
Jan 11, 2022 29.46 31.70 29.29 31.20 6,296,667 +2.24(+7.73%)
Jan 10, 2022 29.05 29.85 28.71 28.96 4,850,170 +1.11(+3.98%)
Jan 07, 2022 27.72 28.57 27.72 27.85 3,157,925 +0.12(+0.43%)
Jan 06, 2022 27.83 28.01 27.41 27.73 1,434,343 +0.15(+0.54%)
Jan 05, 2022 27.66 28.55 27.37 27.59 1,449,885 +0.10(+0.36%)
Jan 04, 2022 27.19 27.59 26.73 27.49 3,164,739 +0.09(+0.33%)
Jan 03, 2022 27.78 28.43 27.25 27.40 3,146,872 -0.54(-1.95%)
Dec 31, 2021 27.51 28.31 27.37 27.94 2,344,394 +0.25(+0.89%)
Dec 30, 2021 26.30 27.84 26.29 27.69 2,932,717 +1.21(+4.56%)
Dec 29, 2021 26.59 26.61 26.07 26.49 1,965,256 -0.14(-0.52%)
Dec 28, 2021 26.62 26.77 26.37 26.62 1,008,021 -0.08(-0.30%)
Dec 27, 2021 27.09 27.36 26.61 26.70 1,220,596 -0.43(-1.57%)
Dec 23, 2021 27.20 27.44 26.21 27.13 2,685,559 -0.29(-1.05%)
Dec 22, 2021 27.04 27.65 27.04 27.42 2,076,633 -0.06(-0.22%)
Dec 21, 2021 27.07 27.72 27.07 27.48 2,132,241 +0.82(+3.08%)
Dec 20, 2021 27.21 27.37 26.59 26.65 3,129,989 -0.92(-3.34%)
Dec 17, 2021 27.56 27.82 27.19 27.58 6,183,318 -0.15(-0.54%)
Dec 16, 2021 28.43 28.68 27.68 27.72 6,300,256 -0.56(-1.99%)
Dec 15, 2021 29.55 29.67 27.89 28.29 4,146,251 -1.45(-4.86%)
Dec 14, 2021 30.40 30.61 29.69 29.73 2,425,592 -1.09(-3.53%)
Dec 13, 2021 30.99 31.28 30.58 30.82 1,744,424 -0.42(-1.33%)
Dec 10, 2021 31.01 31.44 30.73 31.24 1,769,980 +0.15(+0.48%)
Dec 09, 2021 31.19 32.13 31.05 31.09 3,273,737 -0.39(-1.23%)
Dec 08, 2021 29.70 31.64 29.43 31.48 4,545,445 +1.77(+5.97%)
Dec 07, 2021 29.06 29.98 28.98 29.70 4,301,503 +1.25(+4.38%)
Dec 06, 2021 28.81 29.07 28.39 28.46 3,700,010 -0.12(-0.42%)
Dec 03, 2021 30.59 30.80 28.40 28.58 6,368,210 -2.70(-8.64%)
Dec 02, 2021 31.53 32.17 31.22 31.28 7,528,725 -0.25(-0.79%)
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.