Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

21.48 -0.14 (-0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	23.72	23.72	23.38	23.45	1,703,557	+0.17(+0.71%)
Sep 28, 2023	23.39	23.56	23.26	23.28	2,377,398	-0.18(-0.79%)
Sep 27, 2023	23.48	23.68	23.23	23.47	2,039,534	+0.02(+0.08%)
Sep 26, 2023	23.42	23.60	23.32	23.45	1,717,174	-0.16(-0.70%)
Sep 25, 2023	23.31	23.77	23.61	23.61	1,662,549	-0.12(-0.49%)
Sep 22, 2023	23.84	23.87	23.58	23.73	2,698,301	+0.23(+0.99%)
Sep 21, 2023	23.66	23.81	23.45	23.50	3,525,701	-0.49(-2.02%)
Sep 20, 2023	24.04	24.16	23.92	23.98	2,893,851	-0.04(-0.16%)
Sep 19, 2023	24.09	24.35	24.00	24.02	2,641,431	-0.28(-1.16%)
Sep 18, 2023	24.24	24.38	23.92	24.30	3,327,085	-0.11(-0.44%)
Sep 15, 2023	25.08	25.13	24.40	24.41	6,898,447	+0.06(+0.24%)
Sep 14, 2023	23.98	24.49	23.62	24.35	9,425,057	+0.84(+3.59%)
Sep 13, 2023	23.04	23.66	23.02	23.51	5,353,607	+0.34(+1.47%)
Sep 12, 2023	23.07	23.42	23.03	23.17	2,688,012	-0.37(-1.57%)
Sep 11, 2023	23.80	23.80	23.27	23.53	1,774,276	-0.21(-0.90%)
Sep 08, 2023	23.77	23.86	23.47	23.75	2,544,735	+0.18(+0.78%)
Sep 07, 2023	23.65	23.76	23.19	23.56	3,675,492	-0.56(-2.33%)
Sep 06, 2023	24.69	24.69	24.05	24.13	2,333,715	-0.43(-1.74%)
Sep 05, 2023	24.35	24.59	24.06	24.55	2,816,753	+0.06(+0.24%)

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.