Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

24.08 -0.43 (-1.75%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.