Zto Express Cayman Inc (NY: ZTO )

32.26 USD +1.19 (+3.83%)
Official Closing Price Updated: 7:27 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 31.37 32.83 31.28 32.26 6,751,443 +1.19(+3.83%)
Jan 20, 2021 30.92 31.78 30.60 31.07 5,184,227 +0.93(+3.09%)
Jan 19, 2021 29.93 30.73 29.90 30.14 4,264,994 +0.62(+2.10%)
Jan 15, 2021 29.65 29.70 29.29 29.52 3,455,800 -0.23(-0.77%)
Jan 14, 2021 29.98 30.58 29.64 29.75 3,791,411 -0.19(-0.63%)
Jan 13, 2021 30.05 30.35 29.29 29.94 4,745,816 -0.34(-1.12%)
Jan 12, 2021 29.00 30.80 28.74 30.28 6,925,595 +1.48(+5.14%)
Jan 11, 2021 28.64 28.96 28.50 28.80 1,782,088 +0.04(+0.14%)
Jan 08, 2021 28.14 28.85 28.14 28.76 4,882,000 +0.56(+1.99%)
Jan 07, 2021 28.37 28.42 27.86 28.20 2,789,276 -0.28(-0.98%)
Jan 06, 2021 28.61 29.02 28.25 28.48 5,023,448 -0.34(-1.18%)
Jan 05, 2021 28.18 28.90 27.91 28.82 2,142,138 +0.77(+2.75%)
Jan 04, 2021 29.15 29.27 27.89 28.05 5,108,088 -1.11(-3.81%)
Dec 31, 2020 29.16 29.16 29.16 4,459,268 +0.16(+0.55%)
Dec 30, 2020 28.23 29.70 28.23 29.00 4,459,268 +1.02(+3.65%)
Dec 29, 2020 27.86 28.28 27.56 27.98 2,568,875 +0.05(+0.18%)
Dec 28, 2020 28.10 28.14 27.57 27.93 4,539,935 -0.09(-0.32%)
Dec 24, 2020 28.02 28.12 27.77 28.02 1,663,100 -0.23(-0.81%)
Dec 23, 2020 28.05 28.32 27.74 28.25 2,025,992 +0.25(+0.89%)
Dec 22, 2020 28.09 28.11 27.85 28.00 1,968,404 -0.10(-0.36%)
Dec 21, 2020 27.57 28.26 27.56 28.10 3,710,057 +0.15(+0.54%)
Dec 18, 2020 27.40 28.20 27.32 27.95 5,574,000 +0.37(+1.34%)
Dec 17, 2020 27.68 27.96 27.28 27.58 3,846,013 +0.02(+0.07%)
Dec 16, 2020 27.01 28.19 26.80 27.56 4,902,705 +0.86(+3.22%)
Dec 15, 2020 27.00 27.00 26.44 26.70 5,799,437 -0.30(-1.11%)
Dec 14, 2020 28.15 28.16 27.00 27.00 4,789,070 -1.00(-3.57%)
Dec 11, 2020 28.12 28.45 27.90 28.00 4,960,500 -0.12(-0.43%)
Dec 10, 2020 27.85 28.17 27.82 28.12 2,299,096 +0.08(+0.29%)
Dec 09, 2020 27.95 28.37 27.73 28.04 3,693,104 +0.22(+0.79%)
Dec 08, 2020 28.09 28.17 27.72 27.82 3,535,556 -0.41(-1.45%)
Dec 07, 2020 28.11 28.60 27.95 28.23 2,904,568 +0.01(+0.04%)
Dec 04, 2020 28.91 29.31 28.18 28.22 2,673,600 -0.58(-2.01%)
Dec 03, 2020 28.84 29.29 28.64 28.80 1,253,897 -0.22(-0.76%)
Dec 02, 2020 28.78 29.04 28.51 29.02 1,462,873 +0.27(+0.94%)
Dec 01, 2020 28.55 29.50 28.36 28.75 3,361,396 +0.51(+1.81%)
Nov 30, 2020 29.23 29.45 27.93 28.24 4,777,026 -1.27(-4.30%)
Nov 27, 2020 29.42 29.90 29.05 29.51 1,182,000 +0.05(+0.17%)
Nov 25, 2020 29.65 29.89 29.16 29.46 1,565,600 -0.30(-1.01%)
Nov 24, 2020 29.34 29.92 29.07 29.76 2,200,145 +0.52(+1.78%)
Nov 23, 2020 30.30 30.64 29.09 29.24 2,605,511 -0.88(-2.92%)
Nov 20, 2020 29.88 30.26 29.40 30.12 2,838,400 +0.13(+0.43%)
Nov 19, 2020 30.24 30.51 29.18 29.99 6,563,450 -2.60(-7.98%)
Nov 18, 2020 32.98 33.05 32.12 32.59 2,427,154 -0.49(-1.48%)
Nov 17, 2020 33.28 33.32 32.08 33.08 2,091,513 -0.16(-0.48%)
Nov 16, 2020 33.20 33.50 32.64 33.24 2,888,877 +0.51(+1.56%)
Nov 13, 2020 31.66 34.00 31.16 32.73 4,930,500 +1.96(+6.37%)
Nov 12, 2020 30.00 32.00 29.71 30.77 2,623,400 +0.84(+2.81%)
Nov 11, 2020 30.05 30.53 29.60 29.93 2,326,196 -0.10(-0.33%)
Nov 10, 2020 30.98 30.98 29.75 30.03 1,852,330 -0.90(-2.91%)
Nov 09, 2020 32.29 32.40 29.91 30.93 2,909,259 -0.42(-1.34%)
Nov 06, 2020 31.35 31.50 30.82 31.35 1,129,600 +0.06(+0.19%)
Nov 05, 2020 30.90 31.59 30.82 31.29 2,472,733 +0.97(+3.20%)
Nov 04, 2020 29.57 30.78 29.29 30.32 1,516,904 +1.25(+4.30%)
Nov 03, 2020 29.48 29.53 28.79 29.07 1,234,833 -0.26(-0.89%)
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.