Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

20.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.12	28.65		28.48	2,529,799	+1.76(+6.60%)
Jan 28, 2022	26.79	26.89	25.92	26.72	2,663,718	+0.18(+0.68%)
Jan 27, 2022	27.03	27.22	26.46	26.54	2,506,162	-0.72(-2.64%)
Jan 26, 2022	27.50	27.87	27.12	27.26	2,789,070	-0.70(-2.51%)
Jan 25, 2022	26.82	27.99	26.82	27.96	2,320,436	+0.75(+2.75%)
Jan 24, 2022	26.77	27.23	25.83	27.21	2,675,187	-0.06(-0.21%)
Jan 21, 2022	27.68	27.72	26.86	27.27	3,296,025	-0.55(-1.98%)
Jan 20, 2022	29.26	29.27	27.76	27.82	2,474,284	-0.51(-1.81%)
Jan 19, 2022	28.61	28.98	28.31	28.33	1,636,953	-0.25(-0.86%)
Jan 18, 2022	29.25	29.50	28.32	28.58	3,318,011	-1.01(-3.40%)
Jan 14, 2022				29.58	0	-0.21(-0.70%)
Jan 13, 2022	29.87	30.24	29.70	29.79	2,574,575	-0.17(-0.57%)
Jan 12, 2022	30.34	30.61	29.47	29.96	3,353,866	+0.09(+0.29%)
Jan 11, 2022	28.21	30.36	28.05	29.88	6,575,321	+2.14(+7.73%)
Jan 10, 2022	27.82	28.59	27.50	27.73	5,064,810	+1.06(+3.98%)
Jan 07, 2022	26.55	27.35	26.55	26.67	3,297,676	+0.11(+0.43%)
Jan 06, 2022	26.65	26.82	26.25	26.56	1,497,819	+0.14(+0.54%)
Jan 05, 2022	26.49	27.34	26.21	26.42	1,514,049	+0.09(+0.36%)
Jan 04, 2022	26.04	26.42	25.60	26.32	3,304,792	+0.09(+0.33%)

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.