Zto Express Cayman Inc ADR (NY: ZTO )

30.47 USD +0.19 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 30.00 30.57 29.96 30.47 1,844,817 +0.19(+0.63%)
Sep 15, 2021 30.06 30.44 29.96 30.28 1,786,057 +0.03(+0.10%)
Sep 14, 2021 30.56 30.72 30.15 30.25 1,671,947 -0.49(-1.59%)
Sep 13, 2021 30.45 30.92 30.20 30.74 3,020,741 -0.02(-0.07%)
Sep 10, 2021 31.24 31.30 30.70 30.76 2,382,632 -0.24(-0.77%)
Sep 09, 2021 30.67 31.09 30.29 31.00 4,311,583 +0.25(+0.81%)
Sep 08, 2021 30.99 31.07 30.46 30.75 4,492,268 -0.57(-1.82%)
Sep 07, 2021 31.32 32.17 31.25 31.32 5,057,761 +0.48(+1.56%)
Sep 03, 2021 30.13 30.84 30.01 30.84 3,198,174 +0.73(+2.42%)
Sep 02, 2021 29.54 30.38 29.54 30.11 3,579,560 +0.57(+1.93%)
Sep 01, 2021 28.05 29.71 28.05 29.54 7,615,195 +1.33(+4.71%)
Aug 31, 2021 27.83 28.25 27.51 28.21 4,459,397 +0.56(+2.03%)
Aug 30, 2021 27.40 27.75 27.02 27.65 5,948,361 +1.59(+6.10%)
Aug 27, 2021 26.09 26.37 25.83 26.06 3,258,498 +0.11(+0.42%)
Aug 26, 2021 26.10 26.41 25.92 25.95 5,143,389 -0.27(-1.03%)
Aug 25, 2021 25.95 26.43 25.77 26.22 3,748,407 +0.26(+1.00%)
Aug 24, 2021 26.55 26.64 25.81 25.96 8,061,266 -0.09(-0.35%)
Aug 23, 2021 26.41 26.62 25.56 26.05 4,153,205 -0.41(-1.55%)
Aug 20, 2021 25.23 26.84 25.23 26.46 4,330,448 +0.88(+3.44%)
Aug 19, 2021 26.05 26.73 25.35 25.58 4,651,558 -0.79(-3.00%)
Aug 18, 2021 26.36 26.64 25.94 26.37 7,523,648 +0.14(+0.53%)
Aug 17, 2021 25.93 26.61 25.44 26.23 4,636,780 -0.09(-0.34%)
Aug 16, 2021 26.90 27.09 26.20 26.32 6,786,319 -0.89(-3.27%)
Aug 13, 2021 27.01 27.36 26.94 27.21 3,276,361 -0.16(-0.58%)
Aug 12, 2021 27.81 27.96 27.20 27.37 3,508,612 -0.64(-2.28%)
Aug 11, 2021 27.89 28.08 27.70 28.01 2,320,083 +0.25(+0.90%)
Aug 10, 2021 28.01 28.21 27.75 27.76 3,237,198 -0.22(-0.79%)
Aug 09, 2021 27.93 28.25 27.75 27.98 3,620,761 +0.08(+0.29%)
Aug 06, 2021 27.50 28.14 27.50 27.90 3,145,849 +0.39(+1.42%)
Aug 05, 2021 27.58 27.75 27.05 27.51 2,987,916 -0.10(-0.36%)
Aug 04, 2021 27.30 27.90 27.30 27.61 8,544,339 +0.46(+1.69%)
Aug 03, 2021 26.93 27.35 26.75 27.15 5,211,654 -0.03(-0.11%)
Aug 02, 2021 27.16 27.35 26.91 27.18 5,894,944 +0.12(+0.44%)
Jul 30, 2021 27.05 27.51 26.57 27.06 4,996,279 -0.58(-2.10%)
Jul 29, 2021 27.72 28.02 27.00 27.64 4,307,580 -0.05(-0.18%)
Jul 28, 2021 26.52 28.05 26.25 27.69 8,398,781 +1.69(+6.50%)
Jul 27, 2021 26.13 26.66 25.67 26.00 10,393,929 -0.61(-2.29%)
Jul 26, 2021 26.17 27.15 26.01 26.61 7,465,245 -1.40(-5.00%)
Jul 23, 2021 28.20 28.20 27.42 28.01 5,519,131 -0.75(-2.61%)
Jul 22, 2021 29.20 29.20 28.71 28.76 2,812,832 -0.33(-1.13%)
Jul 21, 2021 28.77 29.10 28.60 29.09 1,781,231 +0.19(+0.66%)
Jul 20, 2021 28.44 29.05 28.14 28.90 2,328,836 +0.43(+1.51%)
Jul 19, 2021 28.90 28.98 28.41 28.47 2,362,444 -0.72(-2.47%)
Jul 16, 2021 29.25 29.30 28.90 29.19 1,481,488 -0.02(-0.07%)
Jul 15, 2021 29.35 29.64 29.02 29.21 1,274,131 +0.06(+0.21%)
Jul 14, 2021 29.74 29.95 29.04 29.15 1,703,225 -0.33(-1.12%)
Jul 13, 2021 28.89 29.69 28.85 29.48 3,326,822 +0.68(+2.36%)
Jul 12, 2021 28.95 29.30 28.74 28.80 1,707,568 -0.28(-0.96%)
Jul 09, 2021 28.78 29.34 28.57 29.08 4,234,009 +0.72(+2.54%)
Jul 08, 2021 27.91 28.61 27.77 28.36 5,401,506 -0.32(-1.12%)
Jul 07, 2021 29.18 29.51 28.58 28.68 2,547,394 -0.43(-1.48%)
Jul 06, 2021 29.05 29.30 28.71 29.11 3,145,151 -0.19(-0.65%)
Jul 02, 2021 29.61 29.80 29.13 29.30 2,944,043 -0.50(-1.68%)
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.