Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

20.85 -0.16 (-0.76%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.35	14.35	14.35	0	-0.05(-0.38%)
Dec 28, 2017	14.45	14.51	14.33	14.41	1,898,695	-0.01(-0.06%)
Dec 27, 2017	14.40	14.47	14.29	14.42	1,153,667	-0.01(-0.06%)
Dec 26, 2017	14.38	14.52	14.21	14.43	1,141,572	+0.01(+0.06%)
Dec 22, 2017	14.43	14.57	14.32	14.42	1,867,915	+0.04(+0.25%)
Dec 21, 2017	14.11	14.64	13.96	14.38	3,539,494	+0.21(+1.47%)
Dec 20, 2017	13.61	14.30	13.61	14.17	4,511,684	+0.60(+4.40%)
Dec 19, 2017	13.35	13.69	13.31	13.57	4,542,857	+0.26(+1.97%)
Dec 18, 2017	13.60	13.76	13.18	13.31	5,274,756	-0.23(-1.67%)
Dec 15, 2017	13.67	13.81	13.46	13.54	7,046,133	-0.14(-0.99%)
Dec 14, 2017	13.59	13.94	13.58	13.67	4,528,784	+0.11(+0.80%)
Dec 13, 2017	13.61	13.65	13.47	13.56	4,135,700	+0.06(+0.47%)
Dec 12, 2017	13.93	14.02	13.38	13.50	8,087,913	-0.55(-3.93%)
Dec 11, 2017	13.90	14.15	13.78	14.05	3,424,370	+0.22(+1.57%)
Dec 08, 2017	14.48	14.62	13.27	13.84	15,784,157	-0.67(-4.62%)
Dec 07, 2017	14.28	14.58	14.20	14.51	7,282,657	+0.23(+1.59%)
Dec 06, 2017		14.49	13.90	14.28	4,331,299	+0.14(+1.03%)
Dec 05, 2017	14.30	14.47	13.96	14.14	4,985,906	-0.20(-1.39%)
Dec 04, 2017	14.53	14.66	14.10	14.33	2,935,788	-0.15(-1.06%)

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.