Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

24.59 +1.01 (+4.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	27.48	27.69	26.26	26.55	5,081,029	-1.19(-4.30%)
Nov 27, 2020	27.66	28.11	27.31	27.74	1,257,220	+0.05(+0.17%)
Nov 25, 2020	27.88	28.10	27.42	27.70	1,665,232	-0.28(-1.01%)
Nov 24, 2020	27.58	28.13	27.33	27.98	2,340,159	+0.49(+1.78%)
Nov 23, 2020	28.49	28.81	27.35	27.49	2,771,322	-0.83(-2.92%)
Nov 20, 2020	28.09	28.45	27.64	28.32	3,019,031	+0.12(+0.43%)
Nov 19, 2020	28.43	28.68	27.43	28.20	6,981,138	-2.44(-7.98%)
Nov 18, 2020	31.01	31.07	30.20	30.64	2,581,614	-0.46(-1.48%)
Nov 17, 2020	31.29	31.33	30.16	31.10	2,224,614	-0.15(-0.48%)
Nov 16, 2020	31.21	31.50	30.69	31.25	3,072,721	+0.48(+1.56%)
Nov 13, 2020	29.77	31.97	29.29	30.77	5,244,270	+1.84(+6.37%)
Nov 12, 2020	28.21	30.09	27.93	28.93	2,790,349	+0.79(+2.81%)
Nov 11, 2020	28.25	28.70	27.83	28.14	2,474,231	-0.09(-0.33%)
Nov 10, 2020	29.13	29.13	27.97	28.23	1,970,209	-0.85(-2.91%)
Nov 09, 2020	30.36	30.46	28.12	29.08	3,094,400	-0.39(-1.34%)
Nov 06, 2020	29.47	29.62	28.98	29.47	1,201,486	+0.06(+0.19%)
Nov 05, 2020	29.05	29.70	28.98	29.42	2,630,094	+0.91(+3.20%)
Nov 04, 2020	27.80	28.94	27.54	28.51	1,613,437	+1.18(+4.30%)
Nov 03, 2020	27.72	27.76	27.07	27.33	1,313,416	-0.24(-0.89%)

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.