Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

21.70 -0.07 (-0.34%)

Streaming Delayed Price Updated: 11:59 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	27.11	27.78	27.08	27.30	3,204,762	-0.09(-0.31%)
Jan 30, 2023	26.55	27.68	26.31	27.39	1,798,862	-0.49(-1.75%)
Jan 27, 2023	28.13	28.18	27.64	27.88	2,110,093	-0.12(-0.44%)
Jan 26, 2023	28.02	28.08	27.56	28.00	1,716,740	+0.30(+1.07%)
Jan 25, 2023	27.43	27.84	27.43	27.70	762,231	+0.11(+0.38%)
Jan 24, 2023	27.17	27.60	26.96	27.60	1,154,907	+0.27(+0.98%)
Jan 23, 2023	27.20	27.52	27.20	27.33	928,770	+0.12(+0.46%)
Jan 20, 2023	27.53	27.53	27.15	27.21	1,291,079	+0.08(+0.28%)
Jan 19, 2023	27.04	27.34	26.98	27.13	1,584,051	+0.32(+1.18%)
Jan 18, 2023	27.40	27.46	26.76	26.81	1,933,360	-0.60(-2.20%)
Jan 17, 2023	27.22	27.52	27.22	27.42	3,630,284	-0.05(-0.17%)
Jan 13, 2023	27.29	27.71	27.02	27.46	3,957,221	+0.24(+0.88%)
Jan 12, 2023	26.55	27.33	26.55	27.23	2,359,521	+0.11(+0.39%)
Jan 11, 2023	27.08	27.38	26.98	27.12	2,525,653	+0.11(+0.43%)
Jan 10, 2023	26.95	27.18	26.69	27.00	2,073,996	+0.17(+0.64%)
Jan 09, 2023	27.00	27.18	26.61	26.83	2,498,906	+0.37(+1.41%)
Jan 06, 2023	26.61	26.65	26.14	26.46	1,937,602	-0.26(-0.97%)
Jan 05, 2023	26.86	27.23	26.46	26.72	2,927,250	-0.48(-1.76%)
Jan 04, 2023	27.08	27.29	26.50	27.20	3,158,442	+0.79(+3.01%)

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.