Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

20.85 -0.16 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	18.80	19.32	18.62	18.62	4,060,676	+0.05(+0.26%)
Feb 28, 2024	18.27	18.69	18.22	18.57	2,415,041	+0.10(+0.53%)
Feb 27, 2024	18.71	18.83	18.43	18.47	1,756,241	-0.03(-0.16%)
Feb 26, 2024	18.66	18.73	18.44	18.50	2,010,322	-0.41(-2.16%)
Feb 23, 2024	18.47	19.13	18.28	18.91	4,360,457	+0.44(+2.36%)
Feb 22, 2024	18.39	18.64	18.22	18.47	4,034,997	+0.05(+0.26%)
Feb 21, 2024	18.72	19.01	18.31	18.42	4,447,866	+0.14(+0.74%)
Feb 20, 2024	18.00	18.40	17.90	18.29	5,259,548	+0.36(+2.00%)
Feb 16, 2024	17.91	18.04	17.85	17.93	4,515,403	+0.34(+1.93%)
Feb 15, 2024	17.40	17.71	17.37	17.59	2,959,816	+0.20(+1.17%)
Feb 14, 2024	17.12	17.38	17.04	17.38	3,148,521	+0.50(+2.99%)
Feb 13, 2024	16.85	16.95	16.64	16.88	2,390,592	-0.06(-0.34%)
Feb 12, 2024	16.66	17.04	16.66	16.94	1,764,633	+0.26(+1.57%)
Feb 09, 2024	16.55	16.71	16.37	16.68	1,999,458	+0.13(+0.76%)
Feb 08, 2024	17.04	17.17	16.54	16.55	2,106,022	-0.56(-3.29%)
Feb 07, 2024	17.07	17.33	16.91	17.11	3,250,289	-0.17(-1.01%)
Feb 06, 2024	16.67	17.57	16.62	17.29	6,145,367	+1.19(+7.41%)
Feb 05, 2024	15.50	16.21	15.42	16.09	4,462,815	+0.49(+3.17%)
Feb 02, 2024	15.72	15.86	15.53	15.60	3,375,749	-0.45(-2.78%)

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.