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 29, 2021 32.13 32.91 32.00 32.06 3,267,534 -0.06(-0.18%)
Jan 28, 2021 33.87 33.90 32.02 32.12 4,635,220 -1.81(-5.34%)
Jan 27, 2021 33.16 34.07 33.11 33.93 5,289,054 +0.18(+0.55%)
Jan 26, 2021 32.95 33.95 32.82 33.75 4,902,644 +0.56(+1.69%)
Jan 25, 2021 32.69 33.91 32.64 33.18 5,799,472 +1.16(+3.63%)
Jan 22, 2021 31.48 32.55 31.42 32.02 4,597,889 +0.76(+2.42%)
Jan 21, 2021 30.40 31.82 30.31 31.26 6,966,424 +1.15(+3.83%)
Jan 20, 2021 29.97 30.80 29.66 30.11 5,349,304 +0.90(+3.09%)
Jan 19, 2021 29.01 29.78 28.98 29.21 4,400,801 +0.60(+2.10%)
Jan 15, 2021 28.73 28.78 28.39 28.61 3,565,840 -0.22(-0.77%)
Jan 14, 2021 29.05 29.64 28.73 28.83 3,912,138 -0.18(-0.63%)
Jan 13, 2021 29.12 29.41 28.39 29.02 4,896,933 -0.33(-1.12%)
Jan 12, 2021 28.11 29.85 27.85 29.35 7,146,121 +1.43(+5.14%)
Jan 11, 2021 27.76 28.07 27.62 27.91 1,838,833 +0.04(+0.14%)
Jan 08, 2021 27.27 27.96 27.27 27.87 5,037,454 +0.54(+1.99%)
Jan 07, 2021 27.49 27.54 27.00 27.33 2,878,092 -0.27(-0.98%)
Jan 06, 2021 27.73 28.12 27.38 27.60 5,183,406 -0.33(-1.18%)
Jan 05, 2021 27.31 28.01 27.05 27.93 2,210,348 +0.75(+2.74%)
Jan 04, 2021 28.25 28.37 27.03 27.18 5,270,741 -1.08(-3.81%)
Dec 31, 2020 28.26 28.26 28.26 4,601,261 +0.16(+0.55%)
Dec 30, 2020 27.36 28.78 27.36 28.11 4,601,261 +0.99(+3.65%)
Dec 29, 2020 27.00 27.41 26.71 27.12 2,650,673 +0.05(+0.18%)
Dec 28, 2020 27.23 27.27 26.72 27.07 4,684,496 -0.09(-0.32%)
Dec 24, 2020 27.16 27.25 26.92 27.16 1,716,056 -0.22(-0.81%)
Dec 23, 2020 27.18 27.45 26.88 27.38 2,090,504 +0.24(+0.89%)
Dec 22, 2020 27.22 27.24 26.99 27.14 2,031,082 -0.10(-0.36%)
Dec 21, 2020 26.72 27.39 26.71 27.23 3,828,193 +0.15(+0.54%)
Dec 18, 2020 26.55 27.33 26.48 27.09 5,751,488 +0.36(+1.34%)
Dec 17, 2020 26.83 27.10 26.44 26.73 3,968,478 +0.02(+0.07%)
Dec 16, 2020 26.18 27.32 25.97 26.71 5,058,818 +0.83(+3.22%)
Dec 15, 2020 26.17 26.17 25.62 25.88 5,984,104 -0.29(-1.11%)
Dec 14, 2020 27.28 27.29 26.17 26.17 4,941,564 -0.97(-3.57%)
Dec 11, 2020 27.25 27.57 27.04 27.14 5,118,453 -0.12(-0.43%)
Dec 10, 2020 26.99 27.30 26.96 27.25 2,372,304 +0.08(+0.29%)
Dec 09, 2020 27.09 27.49 26.87 27.17 3,810,700 +0.21(+0.79%)
Dec 08, 2020 27.22 27.30 26.86 26.96 3,648,136 -0.40(-1.45%)
Dec 07, 2020 27.24 27.72 27.09 27.36 2,997,056 +0.01(+0.04%)
Dec 04, 2020 28.02 28.41 27.31 27.35 2,758,733 -0.56(-2.01%)
Dec 03, 2020 27.95 28.39 27.76 27.91 1,293,823 -0.21(-0.76%)
Dec 02, 2020 27.89 28.14 27.63 28.12 1,509,454 +0.26(+0.94%)
Dec 01, 2020 27.67 28.59 27.48 27.86 3,468,430 +0.49(+1.81%)
Nov 30, 2020 28.33 28.54 27.07 27.37 4,929,137 -1.23(-4.30%)
Nov 27, 2020 28.51 28.98 28.15 28.60 1,219,637 +0.05(+0.17%)
Nov 25, 2020 28.73 28.97 28.26 28.55 1,615,452 -0.29(-1.01%)
Nov 24, 2020 28.43 29.00 28.17 28.84 2,270,202 +0.50(+1.78%)
Nov 23, 2020 29.36 29.69 28.19 28.34 2,688,476 -0.85(-2.92%)
Nov 20, 2020 28.96 29.33 28.49 29.19 2,928,781 +0.13(+0.43%)
Nov 19, 2020 29.31 29.57 28.28 29.06 6,772,445 -2.52(-7.98%)
Nov 18, 2020 31.96 32.03 31.13 31.58 2,504,440 -0.47(-1.48%)
Nov 17, 2020 32.25 32.29 31.09 32.06 2,158,111 -0.16(-0.48%)
Nov 16, 2020 32.18 32.47 31.63 32.21 2,980,865 +0.49(+1.56%)
Nov 13, 2020 30.68 32.95 30.19 31.72 5,087,498 +1.90(+6.37%)
Nov 12, 2020 29.07 31.01 28.79 29.82 2,706,935 +0.81(+2.81%)
Nov 11, 2020 29.12 29.59 28.69 29.01 2,400,267 -0.10(-0.33%)
Nov 10, 2020 30.02 30.02 28.83 29.10 1,911,312 -0.87(-2.91%)
Nov 09, 2020 31.29 31.40 28.99 29.98 3,001,896 -0.41(-1.34%)
Nov 06, 2020 30.38 30.53 29.87 30.38 1,165,569 +0.06(+0.19%)
Nov 05, 2020 29.95 30.62 29.87 30.32 2,551,470 +0.94(+3.20%)
Nov 04, 2020 28.66 29.83 28.39 29.38 1,565,205 +1.21(+4.30%)
Nov 03, 2020 28.57 28.62 27.90 28.17 1,274,152 -0.25(-0.89%)
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.