Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

24.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14.68	14.77	14.17	14.53	1,192,901	-0.16(-1.06%)
Dec 28, 2018	14.68	14.77	14.61	14.68	2,031,397	+0.00(+0.00%)
Dec 27, 2018	14.70	14.91	14.55	14.68	1,959,840	-0.39(-2.62%)
Dec 26, 2018	14.72	15.11	14.70	15.08	717,372	+0.40(+2.75%)
Dec 24, 2018	14.45	14.81	14.33	14.67	455,538	+0.05(+0.38%)
Dec 21, 2018	14.27	14.70	14.24	14.62	1,463,173	+0.42(+2.97%)
Dec 20, 2018	14.31	14.42	14.07	14.20	2,188,627	-0.03(-0.19%)
Dec 19, 2018	14.68	14.70	14.21	14.22	1,359,371	-0.49(-3.31%)
Dec 18, 2018	14.90	15.02	14.66	14.71	847,847	-0.10(-0.68%)
Dec 17, 2018	14.98	15.07	14.73	14.81	572,888	-0.28(-1.82%)
Dec 14, 2018	14.93	15.17	14.82	15.09	533,568	-0.04(-0.24%)
Dec 13, 2018	15.14	15.31	15.04	15.12	3,242,980	+0.03(+0.18%)
Dec 12, 2018	14.93	15.31	14.90	15.09	1,025,340	+0.46(+3.13%)
Dec 11, 2018	14.64	14.80	14.53	14.64	1,347,317	+0.20(+1.40%)
Dec 10, 2018	14.46	14.54	14.17	14.43	1,232,331	-0.09(-0.63%)
Dec 07, 2018	14.71	15.07	14.49	14.53	1,088,280	-0.21(-1.43%)
Dec 06, 2018	14.99	15.06	14.58	14.74	1,756,364	-0.63(-4.12%)
Dec 04, 2018	15.76	15.76	15.23	15.37	2,378,065	-0.50(-3.12%)

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.