Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

21.61 +0.40 (+1.89%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	21.72	21.92	21.55	21.61	2,927,471	+0.40(+1.89%)
Apr 25, 2024	20.96	21.38	20.92	21.21	3,961,370	+0.14(+0.66%)
Apr 24, 2024	20.80	21.24	20.59	21.07	7,577,737	+0.83(+4.10%)
Apr 23, 2024	20.22	20.30	20.09	20.24	5,596,432	+0.14(+0.70%)
Apr 22, 2024	20.23	20.31	19.93	20.10	11,556,700	+0.16(+0.80%)
Apr 19, 2024	19.84	19.95	19.66	19.94	3,437,477	-0.06(-0.30%)
Apr 18, 2024	19.78	20.01	19.66	20.00	4,651,703	+0.69(+3.57%)
Apr 17, 2024	19.41	19.52	19.25	19.31	8,815,988	-0.05(-0.26%)
Apr 16, 2024	19.35	19.50	19.21	19.36	5,083,123	-0.18(-0.92%)
Apr 15, 2024	19.38	19.67	19.38	19.54	3,421,884	+0.28(+1.45%)
Apr 12, 2024	19.87	19.87	19.26	19.26	3,528,088	-0.91(-4.51%)
Apr 11, 2024	20.43	20.57	20.04	20.17	3,380,193	-0.25(-1.22%)
Apr 10, 2024	20.32	20.61	20.32	20.42	3,752,847	-0.06(-0.29%)
Apr 09, 2024	20.19	20.76	20.19	20.48	5,859,818	+0.36(+1.79%)
Apr 08, 2024	20.37	20.45	20.09	20.12	7,938,428	-0.16(-0.77%)
Apr 05, 2024	20.51	20.55	20.06	20.28	4,610,123	-0.40(-1.92%)
Apr 04, 2024	21.06	21.12	20.67	20.67	1,550,937	-0.25(-1.21%)
Apr 03, 2024	21.31	21.31	20.85	20.93	3,537,447	-0.46(-2.13%)
Apr 02, 2024	21.15	21.59	21.11	21.38	5,296,822	+0.57(+2.75%)

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.