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 28, 2023	22.95	23.56	22.80	23.04	3,556,814	-0.13(-0.58%)
Feb 27, 2023	23.45	23.52	23.00	23.17	2,729,073	-0.24(-1.02%)
Feb 24, 2023	23.34	23.67	23.20	23.41	2,310,426	-0.28(-1.17%)
Feb 23, 2023	23.83	24.06	23.66	23.69	2,814,012	-0.18(-0.76%)
Feb 22, 2023	24.05	24.18	23.86	23.87	2,090,271	+0.01(+0.04%)
Feb 21, 2023	23.85	24.14	23.56	23.86	3,924,953	-0.09(-0.36%)
Feb 17, 2023	24.35	24.43	23.92	23.95	4,060,669	-0.71(-2.87%)
Feb 16, 2023	24.60	24.79	24.09	24.66	2,791,837	-0.47(-1.87%)
Feb 15, 2023	25.08	25.38	24.93	25.13	2,194,038	-0.49(-1.91%)
Feb 14, 2023	25.85	25.97	25.18	25.62	3,262,440	-0.60(-2.30%)
Feb 13, 2023	26.52	26.76	26.22	26.22	2,914,958	-0.09(-0.33%)
Feb 10, 2023	26.48	26.74	26.06	26.31	2,405,205	-0.56(-2.07%)
Feb 09, 2023	27.04	27.37	26.71	26.86	1,263,136	+0.10(+0.36%)
Feb 08, 2023	27.05	27.23	26.66	26.77	1,791,669	-0.23(-0.85%)
Feb 07, 2023	26.88	27.27	26.63	27.00	1,616,152	+0.06(+0.21%)
Feb 06, 2023	26.96	27.21	26.13	26.94	3,559,616	-0.52(-1.88%)
Feb 03, 2023	27.77	28.03	27.27	27.45	1,582,375	-0.74(-2.62%)
Feb 02, 2023	28.05	28.53	27.73	28.19	2,481,226	+0.08(+0.27%)

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.