Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

20.99 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	12.75	12.91	12.68	12.71	1,543,123	+0.03(+0.21%)
Sep 28, 2017		12.83	12.48	12.69	3,576,079	-0.25(-1.96%)
Sep 27, 2017	12.92	13.02	12.78	12.94	1,593,729	+0.05(+0.35%)
Sep 26, 2017	13.32	13.39	12.84	12.89	2,585,797	-0.36(-2.73%)
Sep 25, 2017	13.24	13.46	13.16	13.26	2,139,740	-0.18(-1.35%)
Sep 22, 2017	13.41	13.55	13.36	13.44	1,159,389	-0.11(-0.80%)
Sep 21, 2017	13.51	13.64	13.34	13.55	1,833,970	-0.03(-0.20%)
Sep 20, 2017	13.76	13.77	13.36	13.57	2,376,344	-0.16(-1.19%)
Sep 19, 2017	13.48	13.81	13.46	13.74	2,852,628	+0.25(+1.88%)
Sep 18, 2017	13.76	13.76	13.41	13.48	3,072,125	-0.16(-1.19%)
Sep 15, 2017	13.54	13.85	13.34	13.65	5,902,429	+0.13(+0.94%)
Sep 14, 2017	12.82	13.92	12.77	13.52	10,440,485	+0.65(+5.07%)
Sep 13, 2017	12.94	12.94	12.66	12.87	3,604,280	-0.07(-0.56%)
Sep 12, 2017	12.95	13.05	12.85	12.94	2,477,300	+0.00(+0.00%)
Sep 11, 2017	12.63	13.09	12.61	12.94	3,243,909	+0.35(+2.81%)
Sep 08, 2017	12.57	12.68	12.51	12.59	4,840,437	-0.01(-0.07%)
Sep 07, 2017	12.59	12.63	12.44	12.60	3,468,635	+0.01(+0.07%)
Sep 06, 2017	12.31	12.79	12.30	12.59	3,002,108	+0.33(+2.66%)
Sep 05, 2017	12.51	12.54	12.14	12.26	2,223,554	-0.24(-1.88%)

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.