Skip to main content

Zto Express Cayman Inc ADR (NY: ZTO )

21.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.01 21.41 20.92 21.27 3,196,563 +0.24(+1.14%)
Mar 26, 2024 21.11 21.46 20.70 21.03 4,762,676 -0.06(-0.28%)
Mar 25, 2024 21.22 21.43 20.95 21.09 6,219,256 +0.07(+0.33%)
Mar 22, 2024 21.10 21.19 20.54 21.02 7,498,879 -0.65(-3.00%)
Mar 21, 2024 22.39 22.51 21.21 21.67 8,374,350 -0.94(-4.16%)
Mar 20, 2024 22.58 22.82 21.81 22.61 9,387,177 +0.95(+4.39%)
Mar 19, 2024 21.49 21.86 21.31 21.66 4,162,462 -0.01(-0.05%)
Mar 18, 2024 22.09 22.39 21.58 21.67 5,583,801 -0.14(-0.64%)
Mar 15, 2024 21.54 21.91 21.54 21.81 5,225,061 +0.23(+1.07%)
Mar 14, 2024 21.70 21.81 21.39 21.58 7,984,669 -0.09(-0.42%)
Mar 13, 2024 21.71 22.01 21.56 21.67 8,365,866 +0.72(+3.44%)
Mar 12, 2024 21.04 21.42 20.66 20.95 6,934,532 +0.85(+4.23%)
Mar 11, 2024 20.27 20.47 19.93 20.10 2,422,905 -0.04(-0.20%)
Mar 08, 2024 20.25 20.42 19.88 20.14 3,175,405 +0.07(+0.35%)
Mar 07, 2024 20.38 20.63 19.93 20.07 3,825,434 -0.37(-1.81%)
Mar 06, 2024 20.56 21.25 20.43 20.44 4,738,347 +0.39(+1.95%)
Mar 05, 2024 20.36 20.37 19.50 20.05 7,399,059 -0.40(-1.96%)
Mar 04, 2024 20.92 21.03 19.99 20.45 8,909,778 +0.14(+0.69%)
Mar 01, 2024 19.72 20.79 19.70 20.31 5,896,584 +1.12(+5.84%)
Feb 29, 2024 19.38 19.92 19.19 19.19 3,939,287 +0.05(+0.26%)
Feb 28, 2024 18.83 19.26 18.78 19.14 2,342,846 +0.10(+0.53%)
Feb 27, 2024 19.29 19.41 19.00 19.04 1,703,740 -0.03(-0.16%)
Feb 26, 2024 19.24 19.31 19.00 19.07 1,950,226 -0.42(-2.15%)
Feb 23, 2024 19.04 19.72 18.84 19.49 4,230,106 +0.45(+2.36%)
Feb 22, 2024 18.96 19.21 18.78 19.04 3,914,375 +0.05(+0.26%)
Feb 21, 2024 19.30 19.60 18.87 18.99 4,314,902 +0.14(+0.74%)
Feb 20, 2024 18.55 18.97 18.45 18.85 5,102,320 +0.37(+2.00%)
Feb 16, 2024 18.46 18.60 18.40 18.48 4,380,420 +0.35(+1.93%)
Feb 15, 2024 17.94 18.26 17.91 18.13 2,871,336 +0.21(+1.17%)
Feb 14, 2024 17.65 17.92 17.57 17.92 3,054,400 +0.52(+2.99%)
Feb 13, 2024 17.37 17.47 17.15 17.40 2,319,128 -0.06(-0.34%)
Feb 12, 2024 17.17 17.57 17.17 17.46 1,711,882 +0.27(+1.57%)
Feb 09, 2024 17.06 17.23 16.87 17.19 1,939,687 +0.13(+0.76%)
Feb 08, 2024 17.57 17.70 17.05 17.06 2,043,065 -0.58(-3.29%)
Feb 07, 2024 17.60 17.86 17.43 17.64 3,153,125 -0.18(-1.01%)
Feb 06, 2024 17.18 18.11 17.13 17.82 5,961,658 +1.23(+7.41%)
Feb 05, 2024 15.98 16.70 15.89 16.59 4,329,404 +0.51(+3.17%)
Feb 02, 2024 16.20 16.35 16.01 16.08 3,274,835 -0.46(-2.78%)
Feb 01, 2024 16.46 16.70 16.37 16.54 2,225,261 +0.18(+1.10%)
Jan 31, 2024 16.40 16.80 16.32 16.36 3,039,971 -0.12(-0.73%)
Jan 30, 2024 16.61 16.71 16.30 16.48 3,442,173 -0.37(-2.20%)
Jan 29, 2024 17.03 17.06 16.57 16.85 5,359,886 -0.12(-0.71%)
Jan 26, 2024 17.14 17.32 16.96 16.97 2,772,416 -0.27(-1.57%)
Jan 25, 2024 17.48 17.54 16.98 17.24 3,582,644 -0.24(-1.37%)
Jan 24, 2024 18.05 18.22 17.46 17.48 3,461,851 +0.00(+0.00%)
Jan 23, 2024 17.50 18.12 17.36 17.48 4,733,705 +0.60(+3.55%)
Jan 22, 2024 17.00 17.26 16.77 16.88 5,328,900 -0.50(-2.88%)
Jan 19, 2024 17.83 17.83 17.09 17.38 4,203,856 -0.37(-2.08%)
Jan 18, 2024 18.20 18.24 17.59 17.75 2,892,011 -0.29(-1.61%)
Jan 17, 2024 17.58 18.12 17.55 18.04 4,679,271 +0.05(+0.28%)
Jan 16, 2024 18.66 18.66 17.90 17.99 6,791,676 -1.09(-5.71%)
Jan 12, 2024 18.97 19.16 18.96 19.08 2,534,898 +0.11(+0.58%)
Jan 11, 2024 19.29 19.36 18.89 18.97 4,605,515 -0.16(-0.84%)
Jan 10, 2024 19.46 19.54 19.03 19.13 3,560,868 -0.37(-1.90%)
Jan 09, 2024 19.42 19.55 19.33 19.50 2,920,813 -0.15(-0.76%)
Jan 08, 2024 19.60 19.70 19.40 19.65 3,582,976 -0.30(-1.50%)
Jan 05, 2024 20.38 20.42 19.92 19.95 2,063,353 -0.54(-2.64%)
Jan 04, 2024 21.22 21.22 20.44 20.49 2,470,452 -0.57(-2.71%)
Jan 03, 2024 20.67 21.26 20.61 21.06 3,054,169 +0.36(+1.74%)
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.