Skip to main content

Zto Express Cayman Inc ADR (NY: ZTO )

24.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 24.31 24.49 24.04 24.24 2,125,527 +0.21(+0.87%)
Sep 30, 2022 23.80 24.37 23.76 24.03 3,410,131 +0.00(+0.00%)
Sep 29, 2022 24.50 24.64 23.74 24.03 3,345,590 -1.04(-4.15%)
Sep 28, 2022 24.16 25.23 24.16 25.07 2,003,360 +0.37(+1.50%)
Sep 27, 2022 24.75 25.06 24.45 24.70 2,610,272 +0.20(+0.82%)
Sep 26, 2022 24.30 24.95 24.30 24.50 1,943,964 +0.30(+1.24%)
Sep 23, 2022 24.30 24.54 24.05 24.20 1,779,327 -0.44(-1.79%)
Sep 22, 2022 24.90 25.16 24.61 24.64 1,846,875 -0.10(-0.40%)
Sep 21, 2022 25.67 25.85 24.64 24.74 3,900,529 -1.40(-5.36%)
Sep 20, 2022 26.00 26.55 26.00 26.14 2,488,206 -0.05(-0.19%)
Sep 19, 2022 26.01 26.56 25.94 26.19 2,638,135 -0.60(-2.24%)
Sep 16, 2022 27.69 27.83 26.70 26.79 6,958,481 -0.90(-3.25%)
Sep 15, 2022 27.20 27.84 27.02 27.69 3,081,674 +0.45(+1.65%)
Sep 14, 2022 27.36 27.55 26.57 27.24 4,462,701 +0.36(+1.34%)
Sep 13, 2022 26.96 27.25 26.77 26.88 3,638,624 -0.08(-0.30%)
Sep 12, 2022 26.58 27.05 26.58 26.96 2,804,494 +0.17(+0.63%)
Sep 09, 2022 26.68 27.25 26.65 26.79 2,558,935 +0.67(+2.57%)
Sep 08, 2022 26.17 26.48 25.91 26.12 2,409,936 -0.23(-0.87%)
Sep 07, 2022 25.93 26.48 25.78 26.35 4,359,842 +0.47(+1.82%)
Sep 06, 2022 27.00 27.27 25.78 25.88 3,779,272 -0.45(-1.71%)
Sep 02, 2022 26.65 26.96 26.15 26.33 2,663,824 -0.19(-0.72%)
Sep 01, 2022 26.38 26.70 25.92 26.52 4,263,742 +0.47(+1.80%)
Aug 31, 2022 26.26 26.65 25.58 26.05 4,986,713 +0.54(+2.12%)
Aug 30, 2022 26.27 26.50 25.41 25.51 3,463,558 +0.07(+0.28%)
Aug 29, 2022 25.39 26.16 25.35 25.44 3,061,179 -0.22(-0.86%)
Aug 26, 2022 25.80 26.07 25.13 25.66 5,704,207 +0.42(+1.66%)
Aug 25, 2022 24.75 25.32 24.73 25.24 10,281,438 +0.92(+3.78%)
Aug 24, 2022 23.91 24.92 22.91 24.32 18,339,240 -2.44(-9.12%)
Aug 23, 2022 27.43 27.43 26.70 26.76 684,899 -0.45(-1.65%)
Aug 22, 2022 26.70 27.24 26.60 27.21 1,597,178 +0.65(+2.45%)
Aug 19, 2022 27.15 27.18 25.82 26.56 1,979,414 -0.07(-0.26%)
Aug 18, 2022 27.47 27.91 26.00 26.63 3,703,476 +0.10(+0.38%)
Aug 17, 2022 27.07 27.24 26.50 26.53 1,866,683 -0.32(-1.19%)
Aug 16, 2022 26.41 26.89 25.85 26.85 1,513,934 -0.01(-0.04%)
Aug 15, 2022 25.97 27.00 25.84 26.86 1,261,185 +0.86(+3.31%)
Aug 12, 2022 25.63 26.20 25.60 26.00 1,054,901 -0.07(-0.27%)
Aug 11, 2022 26.44 26.98 25.98 26.07 1,803,616 -0.08(-0.31%)
Aug 10, 2022 25.71 26.28 25.45 26.15 3,087,298 +0.37(+1.44%)
Aug 09, 2022 25.85 26.23 25.37 25.78 1,407,759 -0.31(-1.19%)
Aug 08, 2022 26.33 26.62 26.01 26.09 738,444 -0.38(-1.44%)
Aug 05, 2022 26.54 26.54 26.21 26.47 625,399 -0.19(-0.71%)
Aug 04, 2022 26.93 27.10 26.37 26.66 914,481 +0.47(+1.79%)
Aug 03, 2022 25.57 26.42 25.45 26.19 1,792,040 +0.80(+3.15%)
Aug 02, 2022 24.81 25.62 24.77 25.39 1,382,861 +0.19(+0.75%)
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.