Zto Express Cayman Inc (NY: ZTO )

28.22 USD -0.58 (-2.01%)
Official Closing Price Updated: 6:30 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 28.91 29.31 28.18 28.22 2,673,563 -0.58(-2.01%)
Dec 03, 2020 28.84 29.29 28.64 28.80 1,253,897 -0.22(-0.76%)
Dec 02, 2020 28.78 29.04 28.51 29.02 1,462,873 +0.27(+0.94%)
Dec 01, 2020 28.55 29.50 28.36 28.75 3,361,396 +0.51(+1.81%)
Nov 30, 2020 29.23 29.45 27.93 28.24 4,777,026 -1.27(-4.30%)
Nov 27, 2020 29.42 29.90 29.05 29.51 1,182,000 +0.05(+0.17%)
Nov 25, 2020 29.65 29.89 29.16 29.46 1,565,600 -0.30(-1.01%)
Nov 24, 2020 29.34 29.92 29.07 29.76 2,200,145 +0.52(+1.78%)
Nov 23, 2020 30.30 30.64 29.09 29.24 2,605,511 -0.88(-2.92%)
Nov 20, 2020 29.88 30.26 29.40 30.12 2,838,400 +0.13(+0.43%)
Nov 19, 2020 30.24 30.51 29.18 29.99 6,563,450 -2.60(-7.98%)
Nov 18, 2020 32.98 33.05 32.12 32.59 2,427,154 -0.49(-1.48%)
Nov 17, 2020 33.28 33.32 32.08 33.08 2,091,513 -0.16(-0.48%)
Nov 16, 2020 33.20 33.50 32.64 33.24 2,888,877 +0.51(+1.56%)
Nov 13, 2020 31.66 34.00 31.16 32.73 4,930,500 +1.96(+6.37%)
Nov 12, 2020 30.00 32.00 29.71 30.77 2,623,400 +0.84(+2.81%)
Nov 11, 2020 30.05 30.53 29.60 29.93 2,326,196 -0.10(-0.33%)
Nov 10, 2020 30.98 30.98 29.75 30.03 1,852,330 -0.90(-2.91%)
Nov 09, 2020 32.29 32.40 29.91 30.93 2,909,259 -0.42(-1.34%)
Nov 06, 2020 31.35 31.50 30.82 31.35 1,129,600 +0.06(+0.19%)
Nov 05, 2020 30.90 31.59 30.82 31.29 2,472,733 +0.97(+3.20%)
Nov 04, 2020 29.57 30.78 29.29 30.32 1,516,904 +1.25(+4.30%)
Nov 03, 2020 29.48 29.53 28.79 29.07 1,234,833 -0.26(-0.89%)
Nov 02, 2020 29.25 29.55 28.81 29.33 2,206,719 +0.35(+1.21%)
Oct 30, 2020 29.95 30.03 28.64 28.98 1,519,300 -1.20(-3.98%)
Oct 29, 2020 29.47 30.48 29.36 30.18 1,289,723 +1.00(+3.43%)
Oct 28, 2020 29.44 29.58 29.02 29.18 1,087,651 -0.69(-2.31%)
Oct 27, 2020 30.45 30.45 29.37 29.87 1,296,932 -0.52(-1.71%)
Oct 26, 2020 30.16 30.59 30.01 30.39 787,560 +0.12(+0.40%)
Oct 23, 2020 30.83 31.10 30.00 30.27 2,177,000 -0.70(-2.26%)
Oct 22, 2020 30.84 31.20 30.45 30.97 2,198,209 +0.40(+1.31%)
Oct 21, 2020 30.22 30.72 30.11 30.57 3,096,242 +0.65(+2.17%)
Oct 20, 2020 28.73 30.11 28.65 29.92 2,237,387 +1.12(+3.89%)
Oct 19, 2020 29.00 29.31 28.65 28.80 2,284,743 -0.04(-0.14%)
Oct 16, 2020 28.76 29.00 28.34 28.84 2,517,800 +0.17(+0.59%)
Oct 15, 2020 28.66 28.78 28.07 28.67 3,150,026 -0.34(-1.17%)
Oct 14, 2020 30.20 30.20 28.85 29.01 2,020,756 -1.17(-3.88%)
Oct 13, 2020 30.40 30.50 30.07 30.18 775,347 -0.06(-0.20%)
Oct 12, 2020 30.30 30.42 30.05 30.24 1,164,775 +0.33(+1.10%)
Oct 09, 2020 28.87 29.98 28.87 29.91 1,811,400 +0.99(+3.42%)
Oct 08, 2020 29.16 29.50 28.89 28.92 1,512,240 -0.02(-0.07%)
Oct 07, 2020 29.46 29.46 28.60 28.94 2,566,819 -0.31(-1.06%)
Oct 06, 2020 29.24 29.55 29.02 29.25 1,582,437 +0.17(+0.58%)
Oct 05, 2020 29.29 29.29 28.67 29.08 3,004,063 +0.00(+0.00%)
Oct 02, 2020 29.00 29.56 28.79 29.08 1,283,600 -0.40(-1.36%)
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.