Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

21.61 +0.40 (+1.89%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	31.17	31.93	31.04	31.10	3,368,224	-0.06(-0.18%)
Jan 28, 2021	32.86	32.89	31.06	31.16	4,778,055	-1.76(-5.34%)
Jan 27, 2021	32.17	33.05	32.12	32.92	5,452,037	+0.18(+0.55%)
Jan 26, 2021	31.97	32.93	31.84	32.74	5,053,720	+0.55(+1.69%)
Jan 25, 2021	31.71	32.90	31.66	32.19	5,978,184	+1.13(+3.63%)
Jan 22, 2021	30.54	31.58	30.48	31.06	4,739,573	+0.73(+2.42%)
Jan 21, 2021	29.49	30.87	29.41	30.33	7,181,095	+1.12(+3.83%)
Jan 20, 2021	29.07	29.88	28.77	29.21	5,514,144	+0.87(+3.09%)
Jan 19, 2021	28.14	28.89	28.11	28.34	4,536,412	+0.58(+2.10%)
Jan 15, 2021	27.88	27.92	27.54	27.75	3,675,722	-0.22(-0.77%)
Jan 14, 2021	28.19	28.75	27.87	27.97	4,032,691	-0.18(-0.63%)
Jan 13, 2021	28.25	28.53	27.54	28.15	5,047,833	-0.32(-1.12%)
Jan 12, 2021	27.26	28.96	27.02	28.47	7,366,330	+1.39(+5.14%)
Jan 11, 2021	26.93	27.23	26.79	27.08	1,895,497	+0.04(+0.14%)
Jan 08, 2021	26.46	27.12	26.46	27.04	5,192,683	+0.53(+1.99%)
Jan 07, 2021	26.67	26.72	26.19	26.51	2,966,781	-0.26(-0.98%)
Jan 06, 2021	26.90	27.28	26.56	26.78	5,343,133	-0.32(-1.18%)
Jan 05, 2021	26.49	27.17	26.24	27.10	2,278,460	+0.72(+2.75%)

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.