Skip to main content

Zto Express Cayman Inc ADR (NY: ZTO )

21.10 -0.17 (-0.80%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 23.49 24.06 23.45 23.72 3,454,590 +0.00(+0.00%)
Sep 29, 2022 24.18 24.32 23.43 23.72 3,389,207 -1.03(-4.15%)
Sep 28, 2022 23.85 24.91 23.85 24.75 2,029,478 +0.37(+1.50%)
Sep 27, 2022 24.43 24.74 24.14 24.38 2,644,303 +0.20(+0.82%)
Sep 26, 2022 23.99 24.63 23.99 24.18 1,969,308 +0.30(+1.24%)
Sep 23, 2022 23.99 24.22 23.74 23.89 1,802,524 -0.43(-1.79%)
Sep 22, 2022 24.58 24.84 24.29 24.32 1,870,953 -0.10(-0.40%)
Sep 21, 2022 25.34 25.52 24.32 24.42 3,951,381 -1.38(-5.36%)
Sep 20, 2022 25.67 26.20 25.67 25.80 2,520,645 -0.05(-0.19%)
Sep 19, 2022 25.68 26.22 25.61 25.85 2,672,529 -0.59(-2.24%)
Sep 16, 2022 27.33 27.47 26.36 26.45 7,049,201 -0.89(-3.25%)
Sep 15, 2022 26.85 27.48 26.67 27.33 3,121,850 +0.44(+1.65%)
Sep 14, 2022 27.01 27.20 26.23 26.89 4,520,882 +0.36(+1.34%)
Sep 13, 2022 26.61 26.90 26.43 26.53 3,686,062 -0.08(-0.30%)
Sep 12, 2022 26.24 26.71 26.24 26.61 2,841,057 +0.17(+0.63%)
Sep 09, 2022 26.34 26.90 26.31 26.45 2,592,296 +0.66(+2.57%)
Sep 08, 2022 25.83 26.14 25.58 25.78 2,441,355 -0.23(-0.87%)
Sep 07, 2022 25.60 26.14 25.45 26.01 4,416,682 +0.46(+1.82%)
Sep 06, 2022 26.65 26.92 25.45 25.55 3,828,543 -0.44(-1.71%)
Sep 02, 2022 26.31 26.61 25.81 25.99 2,698,553 -0.19(-0.72%)
Sep 01, 2022 26.04 26.36 25.59 26.18 4,319,330 +0.46(+1.80%)
Aug 31, 2022 25.92 26.31 25.25 25.71 5,051,726 +0.53(+2.12%)
Aug 30, 2022 25.93 26.16 25.08 25.18 3,508,713 +0.07(+0.28%)
Aug 29, 2022 25.06 25.83 25.02 25.11 3,101,088 -0.22(-0.86%)
Aug 26, 2022 25.47 25.73 24.81 25.33 5,778,574 +0.41(+1.66%)
Aug 25, 2022 24.43 24.99 24.41 24.92 10,415,480 +0.91(+3.78%)
Aug 24, 2022 23.60 24.60 22.62 24.01 18,578,334 -2.41(-9.12%)
Aug 23, 2022 27.08 27.08 26.36 26.42 693,828 -0.44(-1.65%)
Aug 22, 2022 26.36 26.89 26.26 26.86 1,618,000 +0.64(+2.45%)
Aug 19, 2022 26.80 26.83 25.49 26.22 2,005,220 -0.07(-0.26%)
Aug 18, 2022 27.12 27.55 25.67 26.29 3,751,759 +0.10(+0.38%)
Aug 17, 2022 26.72 26.89 26.16 26.19 1,891,019 -0.32(-1.19%)
Aug 16, 2022 26.07 26.54 25.52 26.50 1,533,671 -0.01(-0.04%)
Aug 15, 2022 25.64 26.66 25.51 26.51 1,277,627 +0.85(+3.31%)
Aug 12, 2022 25.30 25.86 25.27 25.67 1,068,654 -0.07(-0.27%)
Aug 11, 2022 26.10 26.63 25.65 25.73 1,827,130 -0.08(-0.31%)
Aug 10, 2022 25.38 25.94 25.12 25.81 3,127,548 +0.37(+1.44%)
Aug 09, 2022 25.52 25.89 25.04 25.45 1,426,112 -0.31(-1.19%)
Aug 08, 2022 25.99 26.28 25.68 25.75 748,071 -0.38(-1.44%)
Aug 05, 2022 26.20 26.20 25.87 26.13 633,552 -0.19(-0.71%)
Aug 04, 2022 26.58 26.75 26.03 26.32 926,403 +0.46(+1.79%)
Aug 03, 2022 25.24 26.08 25.12 25.85 1,815,403 +0.79(+3.15%)
Aug 02, 2022 24.49 25.29 24.45 25.06 1,400,889 +0.19(+0.75%)
Aug 01, 2022 25.01 25.01 24.27 24.88 1,248,102 -0.39(-1.52%)
Jul 29, 2022 25.96 26.21 25.22 25.26 1,531,530 -0.79(-3.03%)
Jul 28, 2022 26.16 26.16 25.41 26.05 591,875 +0.10(+0.38%)
Jul 27, 2022 25.90 26.10 25.50 25.95 580,405 +0.14(+0.54%)
Jul 26, 2022 25.67 25.85 25.39 25.81 1,055,859 +0.00(+0.00%)
Jul 25, 2022 25.34 25.98 25.21 25.81 1,459,683 +0.35(+1.36%)
Jul 22, 2022 26.16 26.28 25.12 25.47 2,493,483 -0.75(-2.86%)
Jul 21, 2022 26.11 26.64 25.74 26.22 1,624,130 +0.26(+0.99%)
Jul 20, 2022 26.44 26.72 25.78 25.96 2,014,061 -0.35(-1.31%)
Jul 19, 2022 26.20 26.44 25.78 26.31 2,485,763 +0.38(+1.49%)
Jul 18, 2022 26.27 26.66 25.83 25.92 1,557,516 +0.21(+0.81%)
Jul 15, 2022 26.16 26.25 25.28 25.71 1,506,984 -0.37(-1.40%)
Jul 14, 2022 25.98 26.46 25.87 26.08 2,714,584 +0.10(+0.38%)
Jul 13, 2022 25.71 26.30 25.71 25.98 2,045,968 +0.02(+0.08%)
Jul 12, 2022 25.77 26.22 25.54 25.96 1,921,137 +0.42(+1.66%)
Jul 11, 2022 26.23 26.27 25.16 25.54 3,247,463 -1.01(-3.79%)
Jul 08, 2022 26.30 26.85 26.09 26.54 1,935,456 +0.10(+0.37%)
Jul 07, 2022 26.22 26.64 26.20 26.45 2,250,118 +0.39(+1.48%)
Jul 06, 2022 26.49 26.58 25.51 26.06 2,577,037 -0.90(-3.33%)
Jul 05, 2022 25.68 27.03 25.65 26.96 2,273,619 +0.67(+2.55%)
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.