Skip to main content

Zto Express Cayman Inc ADR (NY: ZTO )

20.94 -0.33 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 15.80 15.80 15.43 15.67 2,089,820 -0.17(-1.07%)
Sep 27, 2018 16.31 16.34 15.78 15.84 1,767,293 -0.43(-2.62%)
Sep 26, 2018 16.16 16.42 16.11 16.27 1,335,054 +0.23(+1.42%)
Sep 25, 2018 16.07 16.29 15.96 16.04 792,460 -0.01(-0.06%)
Sep 24, 2018 16.52 16.60 15.92 16.05 2,134,371 -0.95(-5.57%)
Sep 21, 2018 17.04 17.34 16.99 17.00 5,026,269 +0.00(+0.00%)
Sep 20, 2018 17.00 17.27 16.91 17.00 5,494,435 -0.02(-0.11%)
Sep 19, 2018 16.75 17.20 16.50 17.02 2,357,417 +0.77(+4.71%)
Sep 18, 2018 16.22 16.42 16.08 16.25 1,748,168 +0.04(+0.23%)
Sep 17, 2018 16.55 16.74 16.18 16.21 1,244,298 -0.59(-3.49%)
Sep 14, 2018 17.03 17.05 16.65 16.80 1,726,029 -0.14(-0.84%)
Sep 13, 2018 16.69 16.99 16.53 16.94 2,322,571 +0.56(+3.41%)
Sep 12, 2018 16.31 16.46 15.76 16.38 3,313,710 -0.09(-0.52%)
Sep 11, 2018 16.30 16.47 16.12 16.47 1,742,640 -0.09(-0.51%)
Sep 10, 2018 16.64 16.69 16.37 16.55 2,221,650 -0.18(-1.07%)
Sep 07, 2018 16.32 16.94 16.32 16.73 2,352,330 +0.22(+1.32%)
Sep 06, 2018 16.36 17.15 16.31 16.51 3,692,566 +0.25(+1.51%)
Sep 05, 2018 16.64 16.68 16.01 16.27 5,086,206 -0.50(-2.99%)
Sep 04, 2018 17.36 17.36 16.63 16.77 3,227,792 -0.69(-3.95%)
Aug 31, 2018 17.46 17.46 17.46 0 +0.34(+1.99%)
Aug 30, 2018 17.78 17.78 17.07 17.12 4,246,890 -0.81(-4.54%)
Aug 29, 2018 18.51 18.51 17.91 17.93 2,479,852 -0.52(-2.82%)
Aug 28, 2018 18.82 18.94 18.41 18.45 958,995 -0.37(-1.96%)
Aug 27, 2018 18.68 18.92 18.67 18.82 1,466,489 +0.36(+1.95%)
Aug 24, 2018 18.30 18.61 18.03 18.46 1,414,147 +0.26(+1.40%)
Aug 23, 2018 18.25 18.62 18.20 18.21 1,062,634 +0.09(+0.52%)
Aug 22, 2018 18.85 18.90 18.07 18.11 2,234,984 -0.79(-4.15%)
Aug 21, 2018 19.04 19.20 18.78 18.90 3,204,903 +0.07(+0.35%)
Aug 20, 2018 18.41 18.91 18.40 18.83 2,693,920 +0.55(+3.00%)
Aug 17, 2018 18.14 18.32 17.98 18.28 2,094,049 +0.11(+0.62%)
Aug 16, 2018 17.90 18.35 17.55 18.17 3,377,455 +0.63(+3.61%)
Aug 15, 2018 17.56 17.63 16.65 17.54 9,760,240 -0.77(-4.19%)
Aug 14, 2018 19.86 19.86 17.99 18.30 5,077,371 -1.63(-8.16%)
Aug 13, 2018 19.96 20.22 19.72 19.93 1,960,882 -0.06(-0.28%)
Aug 10, 2018 19.49 20.32 19.44 19.99 4,050,448 +0.20(+1.00%)
Aug 09, 2018 19.75 20.27 19.15 19.79 5,199,392 +1.20(+6.46%)
Aug 08, 2018 18.44 18.73 18.36 18.59 3,096,052 +0.18(+0.98%)
Aug 07, 2018 18.16 18.45 18.07 18.41 1,916,540 +0.47(+2.64%)
Aug 06, 2018 18.34 18.45 17.78 17.93 2,206,894 -0.41(-2.22%)
Aug 03, 2018 18.58 18.71 18.26 18.34 3,471,511 -0.24(-1.27%)
Aug 02, 2018 18.39 18.68 18.27 18.58 1,673,023 -0.17(-0.91%)
Aug 01, 2018 18.63 18.96 18.47 18.75 1,607,493 -0.01(-0.05%)
Jul 31, 2018 18.18 18.89 17.98 18.76 1,883,400 +0.63(+3.50%)
Jul 30, 2018 19.00 19.05 17.91 18.12 3,754,297 -0.88(-4.63%)
Jul 27, 2018 19.66 19.77 18.94 19.00 2,395,148 -0.55(-2.81%)
Jul 26, 2018 19.57 19.74 19.48 19.55 1,789,613 -0.34(-1.71%)
Jul 25, 2018 19.73 19.91 18.78 19.89 2,864,838 +0.09(+0.43%)
Jul 24, 2018 20.27 20.31 19.64 19.81 1,701,362 -0.18(-0.90%)
Jul 23, 2018 20.05 20.13 19.52 19.99 1,557,818 -0.13(-0.66%)
Jul 20, 2018 19.86 20.22 19.67 20.12 2,349,915 +0.26(+1.29%)
Jul 19, 2018 20.70 20.83 18.59 19.86 6,968,264 -0.92(-4.42%)
Jul 18, 2018 20.85 21.08 20.63 20.78 2,900,497 -0.04(-0.18%)
Jul 17, 2018 21.26 21.29 20.57 20.82 5,446,580 -0.40(-1.87%)
Jul 16, 2018 19.72 21.44 19.71 21.22 8,782,999 +1.72(+8.83%)
Jul 13, 2018 19.89 20.07 19.47 19.49 2,473,268 -0.44(-2.18%)
Jul 12, 2018 19.30 20.13 19.25 19.93 2,767,880 +0.96(+5.03%)
Jul 11, 2018 18.94 19.16 18.80 18.97 971,198 -0.38(-1.95%)
Jul 10, 2018 19.17 19.48 19.04 19.35 2,150,853 +0.33(+1.74%)
Jul 09, 2018 18.64 19.03 18.64 19.02 1,504,825 +0.43(+2.29%)
Jul 06, 2018 18.23 18.75 18.08 18.60 934,178 +0.20(+1.08%)
Jul 05, 2018 19.18 19.20 18.09 18.40 2,996,446 -0.73(-3.81%)
Jul 03, 2018 19.13 19.13 19.13 0 -0.19(-0.98%)
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.