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 (%)
Apr 28, 2023	26.36	27.06	26.36	26.85	2,474,893	+0.28(+1.06%)
Apr 27, 2023	26.56	26.82	26.46	26.57	1,917,988	-0.07(-0.25%)
Apr 26, 2023	27.02	27.27	26.46	26.64	3,005,557	+0.00(+0.00%)
Apr 25, 2023	27.40	27.45	26.44	26.64	3,675,645	-0.47(-1.72%)
Apr 24, 2023	27.21	27.39	26.86	27.10	2,222,261	-0.24(-0.89%)
Apr 21, 2023	27.80	28.06	27.24	27.35	2,449,907	-0.81(-2.89%)
Apr 20, 2023	28.09	28.57	28.08	28.16	2,202,285	+0.07(+0.24%)
Apr 19, 2023	27.63	28.10	27.63	28.09	1,379,256	+0.21(+0.77%)
Apr 18, 2023	27.90	28.13	27.72	27.88	1,299,625	-0.04(-0.14%)
Apr 17, 2023	28.04	28.10	27.80	27.92	1,106,739	+0.36(+1.30%)
Apr 14, 2023	27.64	27.66	27.30	27.56	895,582	-0.10(-0.35%)
Apr 13, 2023	27.77	28.12	27.62	27.66	1,942,954	+0.27(+0.99%)
Apr 12, 2023	27.78	27.78	27.20	27.39	3,344,024	-0.45(-1.60%)
Apr 11, 2023	28.07	28.22	27.83	27.83	1,802,030	+0.00(+0.00%)
Apr 10, 2023	27.58	27.89	27.55	27.83	2,659,325	+0.02(+0.07%)
Apr 06, 2023	27.57	27.87	27.38	27.81	1,183,912	+0.39(+1.41%)
Apr 05, 2023	27.55	27.68	27.24	27.42	1,637,039	-0.11(-0.39%)
Apr 04, 2023	27.53	27.79	27.41	27.53	2,040,457	+0.11(+0.38%)

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.