Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

21.77 +0.92 (+4.41%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	27.05	27.76	26.26	26.34	6,717,463	+0.60(+2.34%)
Apr 28, 2022	24.80	25.96	24.59	25.74	5,720,217	+0.91(+3.66%)
Apr 27, 2022	23.17	25.20	23.17	24.83	4,691,811	+1.76(+7.64%)
Apr 26, 2022	22.79	23.29	22.55	23.07	2,294,882	+0.33(+1.43%)
Apr 25, 2022	22.18	22.79	21.67	22.74	2,956,121	+0.41(+1.84%)
Apr 22, 2022	23.09	23.47	21.66	22.33	5,093,937	-0.45(-1.98%)
Apr 21, 2022	24.06	24.19	22.55	22.78	6,915,579	-1.18(-4.92%)
Apr 20, 2022	24.83	24.83	23.87	23.96	2,594,367	-0.66(-2.68%)
Apr 19, 2022	25.13	25.13	24.48	24.62	3,775,730	-0.58(-2.32%)
Apr 18, 2022	24.90	25.26	24.61	25.20	2,440,583	+0.01(+0.04%)
Apr 14, 2022	25.16	25.30	25.01	25.20	6,676,842	+0.09(+0.34%)
Apr 13, 2022	24.73	25.33	24.55	25.11	6,308,567	+0.62(+2.54%)
Apr 12, 2022	24.62	25.34	24.36	24.49	3,906,706	+0.17(+0.71%)
Apr 11, 2022	23.94	24.47	23.49	24.31	3,244,882	-0.26(-1.05%)
Apr 08, 2022	24.23	24.68	24.23	24.57	3,903,493	+0.23(+0.94%)
Apr 07, 2022	24.05	24.65	23.61	24.34	5,611,136	+0.31(+1.27%)
Apr 06, 2022	23.65	24.06	22.87	24.04	6,473,855	+0.51(+2.18%)
Apr 05, 2022	24.62	24.62	23.21	23.52	3,653,408	-1.20(-4.87%)
Apr 04, 2022	25.13	25.40	24.51	24.73	2,932,360	+0.28(+1.16%)

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.