Skip to main content

Zto Express Cayman Inc ADR (NY: ZTO )

21.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 14.87 14.96 14.60 14.76 1,201,149 -0.02(-0.13%)
Jan 30, 2018 14.76 14.86 14.52 14.78 2,015,587 -0.08(-0.57%)
Jan 29, 2018 14.80 15.11 14.72 14.86 1,476,975 +0.07(+0.51%)
Jan 26, 2018 15.03 15.08 14.54 14.79 2,951,039 -0.24(-1.61%)
Jan 25, 2018 15.15 15.23 14.77 15.03 2,180,528 -0.60(-3.82%)
Jan 24, 2018 15.56 15.87 15.35 15.63 2,804,534 +0.23(+1.52%)
Jan 23, 2018 15.13 15.40 14.91 15.39 1,505,319 +0.26(+1.73%)
Jan 22, 2018 15.37 15.40 15.08 15.13 1,375,556 -0.26(-1.70%)
Jan 19, 2018 15.47 15.56 15.24 15.39 3,438,155 -0.01(-0.06%)
Jan 18, 2018 15.35 15.52 15.31 15.40 3,793,285 -0.17(-1.08%)
Jan 17, 2018 14.91 15.78 14.90 15.57 2,547,676 +0.69(+4.64%)
Jan 16, 2018 14.76 15.09 14.76 14.88 3,386,180 +0.17(+1.14%)
Jan 12, 2018 14.71 14.71 14.71 0 -0.11(-0.76%)
Jan 11, 2018 14.39 14.86 14.34 14.82 2,921,615 +0.49(+3.38%)
Jan 10, 2018 14.34 3,101,276 -0.35(-2.41%)
Jan 09, 2018 14.67 14.92 14.58 14.69 1,617,660 +0.04(+0.26%)
Jan 08, 2018 14.94 14.97 14.63 14.65 1,433,046 -0.33(-2.18%)
Jan 05, 2018 15.17 15.17 14.70 14.98 1,897,038 -0.07(-0.43%)
Jan 04, 2018 15.36 15.68 14.92 15.05 2,485,623 -0.18(-1.16%)
Jan 03, 2018 15.37 15.39 14.98 15.22 2,817,366 -0.10(-0.67%)
Jan 02, 2018 14.98 15.44 14.94 15.33 5,203,364 +0.53(+3.60%)
Dec 29, 2017 14.79 14.79 14.79 0 -0.06(-0.38%)
Dec 28, 2017 14.90 14.95 14.78 14.85 1,841,936 -0.01(-0.06%)
Dec 27, 2017 14.84 14.92 14.73 14.86 1,119,180 -0.01(-0.06%)
Dec 26, 2017 14.82 14.96 14.65 14.87 1,107,446 +0.01(+0.06%)
Dec 22, 2017 14.87 15.02 14.76 14.86 1,812,076 +0.04(+0.25%)
Dec 21, 2017 14.54 15.09 14.39 14.82 3,433,684 +0.21(+1.47%)
Dec 20, 2017 14.03 14.74 14.03 14.61 4,376,812 +0.62(+4.40%)
Dec 19, 2017 13.76 14.11 13.72 13.99 4,407,053 +0.27(+1.97%)
Dec 18, 2017 14.02 14.18 13.58 13.72 5,117,073 -0.23(-1.67%)
Dec 15, 2017 14.10 14.23 13.87 13.95 6,835,496 -0.14(-0.99%)
Dec 14, 2017 14.01 14.37 14.00 14.10 4,393,401 +0.11(+0.80%)
Dec 13, 2017 14.03 14.07 13.88 13.98 4,012,068 +0.07(+0.47%)
Dec 12, 2017 14.36 14.45 13.80 13.92 7,846,134 -0.57(-3.93%)
Dec 11, 2017 14.33 14.59 14.21 14.49 3,322,002 +0.22(+1.57%)
Dec 08, 2017 14.93 15.08 13.67 14.26 15,312,306 -0.69(-4.62%)
Dec 07, 2017 14.72 15.03 14.64 14.95 7,064,950 +0.23(+1.58%)
Dec 06, 2017 14.94 14.33 14.72 4,201,820 +0.15(+1.03%)
Dec 05, 2017 14.74 14.92 14.39 14.57 4,836,858 -0.21(-1.39%)
Dec 04, 2017 14.98 15.11 14.53 14.78 2,848,026 -0.16(-1.06%)
Dec 01, 2017 14.95 15.03 14.83 14.94 2,034,882 -0.06(-0.37%)
Nov 30, 2017 14.84 15.13 14.81 14.99 1,879,492 +0.14(+0.94%)
Nov 29, 2017 14.96 15.02 14.43 14.85 2,791,957 -0.08(-0.56%)
Nov 28, 2017 15.32 15.34 14.83 14.94 2,213,067 -0.19(-1.23%)
Nov 27, 2017 15.36 15.54 15.08 15.12 2,052,953 -0.25(-1.64%)
Nov 24, 2017 15.79 15.81 14.74 15.37 2,135,692 -0.50(-3.17%)
Nov 22, 2017 15.90 16.23 15.61 15.88 2,834,118 -0.03(-0.18%)
Nov 21, 2017 15.45 16.34 15.40 15.91 3,925,093 +0.04(+0.24%)
Nov 20, 2017 15.78 16.03 15.76 15.87 2,868,835 +0.16(+1.01%)
Nov 17, 2017 15.70 15.78 15.36 15.71 2,517,040 -0.03(-0.18%)
Nov 16, 2017 15.81 15.85 15.54 15.74 1,366,794 +0.12(+0.78%)
Nov 15, 2017 15.42 15.73 15.12 15.62 1,865,205 +0.16(+1.03%)
Nov 14, 2017 15.68 15.71 15.22 15.46 2,425,446 -0.34(-2.13%)
Nov 13, 2017 16.47 16.52 15.41 15.79 3,478,063 -0.64(-3.92%)
Nov 10, 2017 16.34 16.88 16.34 16.44 2,154,123 +0.13(+0.80%)
Nov 09, 2017 16.13 16.34 15.95 16.31 1,237,482 +0.07(+0.46%)
Nov 08, 2017 15.96 16.34 15.95 16.23 2,326,482 +0.26(+1.64%)
Nov 07, 2017 15.93 16.08 15.86 15.97 2,956,916 -0.07(-0.47%)
Nov 06, 2017 15.54 16.21 15.46 16.05 4,191,320 +0.57(+3.68%)
Nov 03, 2017 15.64 15.82 15.40 15.48 2,443,626 -0.12(-0.78%)
Nov 02, 2017 15.87 15.88 15.43 15.60 2,613,442 -0.20(-1.24%)
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.