Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	23.72	23.72	23.38	23.45	1,703,557	+0.17(+0.71%)
Sep 28, 2023	23.39	23.56	23.26	23.28	2,377,398	-0.18(-0.79%)
Sep 27, 2023	23.48	23.68	23.23	23.47	2,039,534	+0.02(+0.08%)
Sep 26, 2023	23.42	23.60	23.32	23.45	1,717,174	-0.16(-0.70%)
Sep 25, 2023	23.31	23.77	23.61	23.61	1,662,549	-0.12(-0.49%)
Sep 22, 2023	23.84	23.87	23.58	23.73	2,698,301	+0.23(+0.99%)
Sep 21, 2023	23.66	23.81	23.45	23.50	3,525,701	-0.49(-2.02%)
Sep 20, 2023	24.04	24.16	23.92	23.98	2,893,851	-0.04(-0.16%)
Sep 19, 2023	24.09	24.35	24.00	24.02	2,641,431	-0.28(-1.16%)
Sep 18, 2023	24.24	24.38	23.92	24.30	3,327,085	-0.11(-0.44%)
Sep 15, 2023	25.08	25.13	24.40	24.41	6,898,447	+0.06(+0.24%)
Sep 14, 2023	23.98	24.49	23.62	24.35	9,425,057	+0.84(+3.59%)
Sep 13, 2023	23.04	23.66	23.02	23.51	5,353,607	+0.34(+1.47%)
Sep 12, 2023	23.07	23.42	23.03	23.17	2,688,012	-0.37(-1.57%)
Sep 11, 2023	23.80	23.80	23.27	23.53	1,774,276	-0.21(-0.90%)
Sep 08, 2023	23.77	23.86	23.47	23.75	2,544,735	+0.18(+0.78%)
Sep 07, 2023	23.65	23.76	23.19	23.56	3,675,492	-0.56(-2.33%)
Sep 06, 2023	24.69	24.69	24.05	24.13	2,333,715	-0.43(-1.74%)
Sep 05, 2023	24.35	24.59	24.06	24.55	2,816,753	+0.06(+0.24%)
Sep 01, 2023	24.54	24.89	24.44	24.50	2,809,215	+0.11(+0.44%)
Aug 31, 2023	23.97	24.43	23.40	24.39	6,273,331	+0.63(+2.65%)
Aug 30, 2023	22.80	23.78	22.44	23.76	6,088,117	-0.49(-2.04%)
Aug 29, 2023	24.08	24.35	23.85	24.25	3,804,665	+0.59(+2.50%)
Aug 28, 2023	23.68	23.85	23.36	23.66	2,300,584	+0.00(+0.00%)
Aug 25, 2023	23.62	23.88	23.56	23.66	2,534,679	+0.03(+0.12%)
Aug 24, 2023	23.85	23.94	23.56	23.63	2,132,543	+0.06(+0.25%)
Aug 23, 2023	23.14	23.62	23.03	23.57	3,449,693	+0.68(+2.97%)
Aug 22, 2023	23.01	23.03	22.61	22.89	2,781,966	+0.01(+0.04%)
Aug 21, 2023	22.50	22.98	22.42	22.88	4,393,882	-0.51(-2.20%)
Aug 18, 2023	23.15	23.44	22.82	23.40	4,255,081	-0.81(-3.37%)
Aug 17, 2023	24.83	24.87	24.21	24.21	3,309,192	-0.32(-1.31%)
Aug 16, 2023	24.50	24.54	24.16	24.53	2,466,159	-0.25(-1.02%)
Aug 15, 2023	24.68	24.86	24.54	24.79	1,607,974	-0.32(-1.27%)
Aug 14, 2023	24.72	25.21	24.51	25.11	1,902,721	+0.13(+0.50%)
Aug 11, 2023	24.90	25.08	24.64	24.98	2,417,150	-0.43(-1.68%)
Aug 10, 2023	25.80	26.06	25.20	25.41	1,357,273	-0.13(-0.49%)
Aug 09, 2023	26.08	26.08	25.33	25.53	1,268,480	-0.27(-1.05%)
Aug 08, 2023	25.46	25.92	25.18	25.80	1,709,765	-0.16(-0.63%)
Aug 07, 2023	25.92	26.12	25.66	25.97	1,497,097	-0.02(-0.07%)
Aug 04, 2023	26.12	26.21	25.74	25.99	1,649,917	-0.23(-0.89%)
Aug 03, 2023	25.93	26.38	25.43	26.22	2,152,258	+0.40(+1.54%)
Aug 02, 2023	25.75	25.82	25.47	25.82	2,231,440	-0.29(-1.11%)
Aug 01, 2023	26.38	26.62	25.89	26.12	1,549,225	-0.85(-3.17%)
Jul 31, 2023	26.87	27.05	26.47	26.97	1,880,191	-0.18(-0.68%)
Jul 28, 2023	26.18	27.20	26.01	27.15	3,830,803	+1.38(+5.34%)
Jul 27, 2023	26.38	26.38	25.61	25.78	1,854,887	-0.59(-2.24%)
Jul 26, 2023	26.05	26.76	25.94	26.37	2,004,545	+0.45(+1.72%)
Jul 25, 2023	26.12	26.29	25.68	25.92	1,857,287	+0.09(+0.34%)
Jul 24, 2023	25.22	25.96	25.15	25.83	2,889,944	+0.52(+2.07%)
Jul 21, 2023	25.22	25.46	25.14	25.31	1,226,882	-0.05(-0.19%)
Jul 20, 2023	25.23	25.52	25.15	25.36	1,976,051	-0.28(-1.10%)
Jul 19, 2023	26.11	26.25	25.60	25.64	1,150,108	-0.25(-0.97%)
Jul 18, 2023	26.12	26.45	25.77	25.89	2,045,462	-0.42(-1.59%)
Jul 17, 2023	26.23	26.33	25.87	26.31	811,323	+0.00(+0.00%)
Jul 14, 2023	26.54	26.54	26.14	26.31	1,549,023	-0.17(-0.66%)
Jul 13, 2023	26.10	26.61	26.06	26.48	2,013,489	+0.58(+2.25%)
Jul 12, 2023	25.95	26.28	25.87	25.90	2,452,041	+0.44(+1.71%)
Jul 11, 2023	24.47	25.58	24.35	25.47	4,367,976	+1.12(+4.58%)
Jul 10, 2023	24.02	24.38	23.95	24.35	2,146,661	+0.20(+0.84%)
Jul 07, 2023	24.18	24.78	24.14	24.15	2,113,730	-0.09(-0.36%)
Jul 06, 2023	23.89	24.28	23.86	24.23	2,485,790	-0.02(-0.08%)
Jul 05, 2023	24.16	24.28	23.84	24.25	3,267,844	-0.15(-0.60%)
Jul 03, 2023	24.73	24.89	24.16	24.40	2,259,473	+0.07(+0.28%)
Jun 30, 2023	24.66	24.66	24.18	24.33	2,182,237	-0.14(-0.56%)
Jun 29, 2023	24.20	24.57	24.17	24.47	1,991,814	-0.17(-0.71%)
Jun 28, 2023	24.74	24.83	24.47	24.64	1,998,422	-0.39(-1.55%)
Jun 27, 2023	25.09	25.53	24.88	25.03	2,581,897	+0.24(+0.98%)
Jun 26, 2023	24.69	25.01	24.64	24.79	5,381,158	+0.27(+1.11%)
Jun 23, 2023	24.58	24.66	24.31	24.51	1,768,769	-0.37(-1.48%)
Jun 22, 2023	24.78	24.99	24.58	24.88	4,468,501	+0.06(+0.23%)
Jun 21, 2023	24.82	25.00	24.56	24.82	3,085,238	-0.22(-0.89%)
Jun 20, 2023	25.80	26.01	24.97	25.05	4,327,686	-1.59(-5.97%)
Jun 16, 2023	26.97	26.98	26.15	26.64	6,113,233	-0.49(-1.79%)
Jun 15, 2023	27.03	27.29	26.78	27.12	4,085,186	-0.33(-1.20%)
May 08, 2023	26.96	27.74	26.79	27.45	5,502,736	+0.51(+1.91%)
May 05, 2023	26.55	27.01	26.25	26.94	2,447,245	+0.56(+2.13%)
May 04, 2023	26.77	26.77	26.34	26.38	2,152,313	-0.19(-0.73%)
May 03, 2023	26.15	26.67	25.99	26.57	1,141,737	+0.22(+0.85%)
May 02, 2023	26.80	26.85	25.89	26.35	1,825,095	-0.31(-1.16%)
May 01, 2023	26.75	27.17	26.56	26.66	1,589,760	-0.19(-0.72%)
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%)
Apr 03, 2023	27.52	27.69	27.23	27.43	2,760,815	-0.02(-0.07%)
Mar 31, 2023	27.18	27.63	27.18	27.45	3,127,471	+0.22(+0.81%)
Mar 30, 2023	27.40	27.62	27.11	27.23	2,632,750	+0.15(+0.57%)
Mar 29, 2023	27.68	27.81	26.95	27.07	2,919,226	-0.50(-1.81%)
Mar 28, 2023	27.31	27.59	27.12	27.57	2,656,025	+0.61(+2.27%)
Mar 27, 2023	26.87	27.27	26.76	26.96	2,219,472	-0.34(-1.26%)
Mar 24, 2023	27.51	27.59	26.90	27.30	2,267,182	-0.03(-0.11%)
Mar 23, 2023	27.50	27.65	27.07	27.33	4,397,270	+0.26(+0.95%)
Mar 22, 2023	27.20	27.44	27.00	27.07	3,169,095	+0.04(+0.14%)
Mar 21, 2023	26.79	27.12	26.72	27.03	3,400,015	+0.20(+0.75%)
Mar 20, 2023	26.77	27.13	26.73	26.83	3,376,765	-0.41(-1.51%)
Mar 17, 2023	27.37	27.71	26.64	27.24	4,504,093	+0.43(+1.61%)
Mar 16, 2023	24.85	26.91	24.57	26.81	4,807,273	+1.97(+7.94%)
Mar 15, 2023	25.20	25.23	24.75	24.84	4,321,819	-0.32(-1.26%)
Mar 14, 2023	24.31	25.20	24.31	25.16	4,268,226	+0.54(+2.18%)
Mar 13, 2023	24.55	25.07	24.18	24.62	2,913,385	-0.03(-0.12%)
Mar 10, 2023	23.92	24.82	23.79	24.65	2,757,071	+0.73(+3.04%)
Mar 09, 2023	24.42	24.52	23.92	23.92	2,361,407	-0.58(-2.38%)
Mar 08, 2023	24.11	24.55	24.09	24.51	2,279,816	+0.16(+0.67%)
Mar 07, 2023	24.44	24.65	24.04	24.34	3,845,997	-0.05(-0.20%)
Mar 06, 2023	23.89	24.53	23.75	24.39	3,301,479	+0.72(+3.03%)
Mar 03, 2023	22.98	23.87	22.92	23.67	4,577,606	+0.47(+2.02%)
Mar 02, 2023	23.08	23.49	22.48	23.20	15,195,217	-0.07(-0.29%)
Mar 01, 2023	24.04	24.11	23.26	23.27	3,936,056	+0.23(+1.00%)
Feb 28, 2023	22.95	23.56	22.80	23.04	3,556,814	-0.13(-0.58%)
Feb 27, 2023	23.45	23.52	23.00	23.17	2,729,073	-0.24(-1.02%)
Feb 24, 2023	23.34	23.67	23.20	23.41	2,310,426	-0.28(-1.17%)
Feb 23, 2023	23.83	24.06	23.66	23.69	2,814,012	-0.18(-0.76%)
Feb 22, 2023	24.05	24.18	23.86	23.87	2,090,271	+0.01(+0.04%)
Feb 21, 2023	23.85	24.14	23.56	23.86	3,924,953	-0.09(-0.36%)
Feb 17, 2023	24.35	24.43	23.92	23.95	4,060,669	-0.71(-2.87%)
Feb 16, 2023	24.60	24.79	24.09	24.66	2,791,837	-0.47(-1.87%)
Feb 15, 2023	25.08	25.38	24.93	25.13	2,194,038	-0.49(-1.91%)
Feb 14, 2023	25.85	25.97	25.18	25.62	3,262,440	-0.60(-2.30%)
Feb 13, 2023	26.52	26.76	26.22	26.22	2,914,958	-0.09(-0.33%)
Feb 10, 2023	26.48	26.74	26.06	26.31	2,405,205	-0.56(-2.07%)
Feb 09, 2023	27.04	27.37	26.71	26.86	1,263,136	+0.10(+0.36%)
Feb 08, 2023	27.05	27.23	26.66	26.77	1,791,669	-0.23(-0.85%)
Feb 07, 2023	26.88	27.27	26.63	27.00	1,616,152	+0.06(+0.21%)
Feb 06, 2023	26.96	27.21	26.13	26.94	3,559,616	-0.52(-1.88%)
Feb 03, 2023	27.77	28.03	27.27	27.45	1,582,375	-0.74(-2.62%)
Feb 02, 2023	28.05	28.53	27.73	28.19	2,481,226	+0.08(+0.27%)
Feb 01, 2023	28.10	28.48	27.83	28.12	1,648,004	+0.81(+2.98%)
Jan 31, 2023	27.11	27.78	27.08	27.30	3,204,762	-0.09(-0.31%)
Jan 30, 2023	26.55	27.68	26.31	27.39	1,798,862	-0.49(-1.75%)
Jan 27, 2023	28.13	28.18	27.64	27.88	2,110,093	-0.12(-0.44%)
Jan 26, 2023	28.02	28.08	27.56	28.00	1,716,740	+0.30(+1.07%)
Jan 25, 2023	27.43	27.84	27.43	27.70	762,231	+0.11(+0.38%)
Jan 24, 2023	27.17	27.60	26.96	27.60	1,154,907	+0.27(+0.98%)
Jan 23, 2023	27.20	27.52	27.20	27.33	928,770	+0.12(+0.46%)
Jan 20, 2023	27.53	27.53	27.15	27.21	1,291,079	+0.08(+0.28%)
Jan 19, 2023	27.04	27.34	26.98	27.13	1,584,051	+0.32(+1.18%)
Jan 18, 2023	27.40	27.46	26.76	26.81	1,933,360	-0.60(-2.20%)
Jan 17, 2023	27.22	27.52	27.22	27.42	3,630,284	-0.05(-0.17%)
Jan 13, 2023	27.29	27.71	27.02	27.46	3,957,221	+0.24(+0.88%)
Jan 12, 2023	26.55	27.33	26.55	27.23	2,359,521	+0.11(+0.39%)
Jan 11, 2023	27.08	27.38	26.98	27.12	2,525,653	+0.11(+0.43%)
Jan 10, 2023	26.95	27.18	26.69	27.00	2,073,996	+0.17(+0.64%)
Jan 09, 2023	27.00	27.18	26.61	26.83	2,498,906	+0.37(+1.41%)
Jan 06, 2023	26.61	26.65	26.14	26.46	1,937,602	-0.26(-0.97%)
Jan 05, 2023	26.86	27.23	26.46	26.72	2,927,250	-0.48(-1.76%)
Jan 04, 2023	27.08	27.29	26.50	27.20	3,158,442	+0.79(+3.01%)
Jan 03, 2023	26.36	26.60	26.02	26.40	1,298,436	+0.67(+2.60%)
Dec 30, 2022	25.56	26.14	25.56	25.73	1,259,226	-0.01(-0.04%)
Dec 29, 2022	25.38	25.85	24.96	25.74	1,138,330	+0.46(+1.82%)
Dec 28, 2022	25.56	25.84	25.20	25.28	690,654	-0.41(-1.60%)
Dec 27, 2022	25.85	25.86	25.45	25.69	722,347	+0.40(+1.59%)
Dec 23, 2022	25.40	25.75	25.01	25.29	1,033,436	-0.25(-0.97%)
Dec 22, 2022	26.00	26.03	25.37	25.54	999,182	-0.32(-1.22%)
Dec 21, 2022	25.68	26.03	25.51	25.86	1,267,509	+0.20(+0.78%)
Dec 20, 2022	25.49	26.08	25.46	25.65	2,389,712	-0.12(-0.48%)
Dec 19, 2022	25.74	25.95	25.50	25.78	2,069,957	+0.04(+0.15%)
Dec 16, 2022	25.94	26.08	25.39	25.74	2,410,969	+0.02(+0.07%)
Dec 15, 2022	25.95	26.27	25.44	25.72	3,445,389	+0.18(+0.71%)
Dec 14, 2022	25.32	25.59	25.22	25.54	1,725,275	+0.16(+0.64%)
Dec 13, 2022	25.38	25.77	25.17	25.38	2,312,757	+0.70(+2.83%)
Dec 12, 2022	24.60	25.07	24.52	24.68	4,201,653	+0.05(+0.19%)
Dec 09, 2022	24.74	25.02	24.29	24.63	1,141,895	-0.28(-1.11%)
Dec 08, 2022	24.42	25.33	24.29	24.91	2,858,419	+0.97(+4.04%)
Dec 07, 2022	23.91	24.27	23.74	23.94	3,032,612	-0.60(-2.46%)
Dec 06, 2022	23.99	24.73	23.85	24.54	4,652,420	+0.72(+3.01%)
Dec 05, 2022	24.51	24.51	23.44	23.83	5,804,906	-0.10(-0.40%)
Dec 02, 2022	23.58	23.99	23.35	23.92	7,106,000	+0.11(+0.48%)
Dec 01, 2022	23.47	24.00	23.47	23.81	3,220,048	-0.20(-0.84%)
Nov 30, 2022	23.70	24.07	23.11	24.01	9,719,954	+0.98(+4.24%)
Nov 29, 2022	22.99	23.19	22.83	23.03	3,204,870	+0.49(+2.17%)
Nov 28, 2022	22.04	22.80	21.95	22.54	2,256,130	+0.53(+2.39%)
Nov 25, 2022	21.50	22.14	21.36	22.02	1,398,231	+0.09(+0.39%)
Nov 23, 2022	21.80	22.62	21.42	21.93	3,972,148	+0.58(+2.74%)
Nov 22, 2022	20.55	21.91	20.36	21.35	2,713,993	+0.74(+3.58%)
Nov 21, 2022	20.07	20.63	19.79	20.61	2,751,464	-0.36(-1.74%)
Nov 18, 2022	21.07	21.35	20.87	20.97	2,100,435	-0.28(-1.31%)
Nov 17, 2022	20.35	21.36	20.32	21.25	2,718,037	+0.43(+2.07%)
Nov 16, 2022	20.60	21.27	20.55	20.82	1,677,886	-0.46(-2.16%)
Nov 15, 2022	21.56	21.63	20.84	21.28	3,392,694	+0.65(+3.16%)
Nov 14, 2022	20.52	21.27	20.43	20.63	4,146,023	+0.30(+1.46%)
Nov 11, 2022	19.17	20.36	18.81	20.33	3,726,604	+1.70(+9.10%)
Nov 10, 2022	18.59	18.83	18.48	18.64	2,016,146	+0.75(+4.18%)
Nov 09, 2022	18.16	18.35	17.80	17.89	1,600,299	-0.78(-4.16%)
Nov 08, 2022	18.20	18.67	17.62	18.66	1,928,604	+0.15(+0.83%)
Nov 07, 2022	18.81	19.10	18.33	18.51	2,615,006	+0.12(+0.68%)
Nov 04, 2022	18.42	18.68	18.08	18.39	4,571,385	+1.32(+7.74%)
Nov 03, 2022	16.53	17.14	16.34	17.06	2,500,910	+0.24(+1.42%)
Nov 02, 2022	17.14	17.28		16.83	2,661,684	-0.19(-1.13%)
Nov 01, 2022	17.06	17.63	16.75	17.02	3,023,586	+0.84(+5.21%)
Oct 31, 2022	16.14	16.59	15.58	16.17	3,585,537	-0.44(-2.65%)
Oct 28, 2022	16.53	16.85	16.12	16.61	3,707,536	-0.64(-3.72%)
Oct 27, 2022	17.55	17.72	17.09	17.26	5,591,852	-0.75(-4.15%)
Oct 26, 2022	17.24	18.28	17.03	18.00	5,470,153	+1.13(+6.70%)
Oct 25, 2022	16.38	17.30	16.38	16.87	11,813,408	+0.79(+4.88%)
Oct 24, 2022	18.30	18.40	15.59	16.09	18,743,276	-4.44(-21.64%)
Oct 21, 2022	20.61	20.98	20.33	20.53	1,461,467	-0.24(-1.15%)
Oct 20, 2022	21.13	21.35	20.66	20.77	1,863,122	-0.52(-2.43%)
Oct 19, 2022	21.79	21.93	21.22	21.29	1,325,505	-0.79(-3.56%)
Oct 18, 2022	22.81	22.99	21.88	22.07	2,257,065	-0.30(-1.33%)
Oct 17, 2022	21.54	22.60	21.41	22.37	1,651,812	+1.16(+5.46%)
Oct 14, 2022	22.26	22.40	21.15	21.21	1,747,340	-0.84(-3.82%)
Oct 13, 2022	21.26	22.26	20.96	22.05	2,023,788	+0.08(+0.35%)
Oct 12, 2022	21.80	22.12	21.52	21.98	2,429,792	+0.40(+1.86%)
Oct 11, 2022	21.88	21.89	21.32	21.58	2,789,995	-0.50(-2.26%)
Oct 10, 2022	22.81	22.90	22.05	22.07	2,680,310	-1.02(-4.40%)
Oct 07, 2022	23.53	23.87	23.04	23.09	1,961,128	-0.82(-3.44%)
Oct 06, 2022	24.13	24.35	23.90	23.91	3,038,537	-0.24(-0.99%)
Oct 05, 2022	24.25	24.67	24.09	24.15	2,560,043	-0.07(-0.28%)
Oct 04, 2022	23.66	24.54	23.62	24.22	2,521,623	+1.01(+4.33%)

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.

Zto Express Cayman Inc ADR (NY: ZTO )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Zto Express Cayman Inc ADR (NY: ZTO )

Historical Prices

Sections

Services

The Evening Leader