Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

20.85 -0.16 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	15.32	15.32	14.97	15.20	2,154,219	-0.17(-1.07%)
Sep 27, 2018	15.82	15.85	15.31	15.37	1,821,753	-0.41(-2.62%)
Sep 26, 2018	15.68	15.93	15.63	15.78	1,376,194	+0.22(+1.41%)
Sep 25, 2018	15.59	15.80	15.48	15.56	816,880	-0.01(-0.06%)
Sep 24, 2018	16.03	16.10	15.44	15.57	2,200,142	-0.92(-5.56%)
Sep 21, 2018	16.53	16.82	16.48	16.49	5,181,154	+0.00(+0.00%)
Sep 20, 2018	16.49	16.76	16.41	16.49	5,663,746	-0.02(-0.11%)
Sep 19, 2018	16.25	16.68	16.00	16.51	2,430,062	+0.74(+4.71%)
Sep 18, 2018	15.74	15.93	15.60	15.76	1,802,038	+0.04(+0.23%)
Sep 17, 2018	16.06	16.24	15.70	15.73	1,282,641	-0.57(-3.49%)
Sep 14, 2018	16.52	16.54	16.15	16.30	1,779,216	-0.14(-0.84%)
Sep 13, 2018	16.19	16.48	16.04	16.43	2,394,142	+0.54(+3.41%)
Sep 12, 2018	15.82	15.97	15.29	15.89	3,415,822	-0.08(-0.52%)
Sep 11, 2018	15.81	15.98	15.64	15.98	1,796,339	-0.08(-0.51%)
Sep 10, 2018	16.14	16.20	15.88	16.06	2,290,111	-0.17(-1.07%)
Sep 07, 2018	15.83	16.43	15.83	16.23	2,424,817	+0.21(+1.32%)
Sep 06, 2018	15.87	16.64	15.82	16.02	3,806,353	+0.24(+1.51%)
Sep 05, 2018	16.14	16.18	15.53	15.78	5,242,939	-0.49(-2.99%)

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.