Skip to main content

Zto Express Cayman Inc ADR (NY: ZTO )

20.94 -0.33 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.76 31.38 30.44 31.36 2,446,014 +0.50(+1.62%)
May 27, 2021 30.97 31.21 30.58 30.87 4,768,562 -0.29(-0.94%)
May 26, 2021 31.63 31.73 30.93 31.16 2,091,069 -0.33(-1.06%)
May 25, 2021 30.77 31.64 30.69 31.49 3,589,410 +0.75(+2.45%)
May 24, 2021 31.33 31.38 30.41 30.74 3,012,511 -0.57(-1.81%)
May 21, 2021 32.01 32.10 31.30 31.31 2,253,483 -0.73(-2.29%)
May 20, 2021 32.42 32.67 31.86 32.04 4,563,016 +0.97(+3.11%)
May 19, 2021 30.28 31.25 30.15 31.07 3,053,993 +0.37(+1.21%)
May 18, 2021 30.29 30.82 30.11 30.70 2,618,220 +0.53(+1.75%)
May 17, 2021 30.14 30.33 29.69 30.17 1,882,864 +0.04(+0.13%)
May 14, 2021 29.37 30.22 29.17 30.13 2,604,356 +1.09(+3.77%)
May 13, 2021 29.03 29.40 28.67 29.04 3,553,527 +0.21(+0.71%)
May 12, 2021 30.07 30.37 28.60 28.83 4,441,580 -1.43(-4.72%)
May 11, 2021 30.05 30.59 29.53 30.26 2,537,894 -0.37(-1.21%)
May 10, 2021 31.06 31.06 30.02 30.63 4,740,369 -0.61(-1.94%)
May 07, 2021 30.89 31.30 30.83 31.24 1,989,556 +0.27(+0.88%)
May 06, 2021 31.47 31.47 30.63 30.96 3,514,310 -0.53(-1.68%)
May 05, 2021 31.50 32.01 31.26 31.49 1,404,337 +0.09(+0.28%)
May 04, 2021 31.88 32.44 31.09 31.40 2,301,770 -0.24(-0.77%)
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.