Skip to main content

Zto Express Cayman Inc ADR (NY: ZTO )

21.18 -0.09 (-0.40%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 14.83 14.94 14.83 14.93 2,221,130 +0.06(+0.38%)
Oct 30, 2017 14.56 14.94 14.47 14.87 2,001,097 +0.19(+1.27%)
Oct 27, 2017 14.56 14.84 14.33 14.68 2,059,905 +0.18(+1.22%)
Oct 26, 2017 14.45 14.67 14.31 14.51 1,091,630 -0.08(-0.58%)
Oct 25, 2017 14.56 14.89 14.52 14.59 1,078,317 +0.06(+0.39%)
Oct 24, 2017 14.34 14.65 14.16 14.53 2,424,751 +0.18(+1.24%)
Oct 23, 2017 14.52 14.58 14.34 14.36 690,438 -0.21(-1.41%)
Oct 20, 2017 14.32 14.57 14.25 14.56 1,399,926 +0.25(+1.76%)
Oct 19, 2017 14.12 14.38 14.10 14.31 1,518,297 -0.07(-0.52%)
Oct 18, 2017 13.96 14.87 13.94 14.38 2,061,915 +0.42(+3.01%)
Oct 17, 2017 14.30 14.35 13.91 13.96 2,496,275 -0.31(-2.16%)
Oct 16, 2017 14.65 14.90 14.15 14.27 2,130,703 -0.32(-2.18%)
Oct 13, 2017 14.56 15.35 14.46 14.59 10,695,362 +0.07(+0.45%)
Oct 12, 2017 14.34 14.73 14.34 14.52 8,008,170 +0.45(+3.18%)
Oct 11, 2017 13.44 14.14 13.44 14.08 5,447,344 +0.69(+5.16%)
Oct 10, 2017 12.70 13.96 12.70 13.39 4,838,299 +0.71(+5.60%)
Oct 09, 2017 12.78 12.87 12.65 12.68 873,406 -0.03(-0.22%)
Oct 06, 2017 12.93 13.08 12.70 12.70 817,181 -0.21(-1.66%)
Oct 05, 2017 12.69 13.04 12.61 12.92 1,733,587 +0.34(+2.67%)
Oct 04, 2017 12.90 12.91 12.55 12.58 2,784,505 -0.31(-2.39%)
Oct 03, 2017 13.52 13.52 12.89 12.89 2,635,993 -0.45(-3.36%)
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.