Zto Express Cayman Inc (NY: ZTO )

30.83 USD +1.12 (+3.77%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 30.05 30.92 30.05 30.83 2,545,486 +1.12(+3.77%)
May 13, 2021 29.70 30.08 29.33 29.71 3,473,201 +0.21(+0.71%)
May 12, 2021 30.77 31.07 29.26 29.50 4,341,180 -1.46(-4.72%)
May 11, 2021 30.74 31.30 30.21 30.96 2,480,526 -0.38(-1.21%)
May 10, 2021 31.78 31.83 30.71 31.34 4,633,215 -0.62(-1.94%)
May 07, 2021 31.60 32.02 31.55 31.96 1,944,583 +0.28(+0.88%)
May 06, 2021 32.20 32.20 31.34 31.68 3,434,871 -0.54(-1.68%)
May 05, 2021 32.23 32.75 31.98 32.22 1,372,593 +0.09(+0.28%)
May 04, 2021 32.62 33.19 31.81 32.13 2,249,740 -0.25(-0.77%)
May 03, 2021 32.10 32.58 31.98 32.38 1,373,078 +0.22(+0.68%)
Apr 30, 2021 31.77 32.32 31.77 32.16 2,652,200 +0.15(+0.47%)
Apr 29, 2021 32.55 32.75 31.79 32.01 3,063,089 -0.50(-1.54%)
Apr 28, 2021 31.93 32.55 31.93 32.51 3,514,331 +0.44(+1.37%)
Apr 27, 2021 32.44 32.63 31.77 32.07 3,011,498 -0.39(-1.20%)
Apr 26, 2021 32.95 33.66 32.10 32.46 5,884,532 +0.18(+0.56%)
Apr 23, 2021 32.00 32.80 31.84 32.28 5,772,500 +1.03(+3.30%)
Apr 22, 2021 30.05 32.12 29.79 31.25 6,533,239 +1.69(+5.72%)
Apr 21, 2021 29.99 30.16 29.09 29.56 4,123,592 -0.62(-2.05%)
Apr 20, 2021 30.00 30.43 29.62 30.18 3,217,456 +0.19(+0.63%)
Apr 19, 2021 29.55 30.11 29.55 29.99 3,267,193 +0.42(+1.42%)
Apr 16, 2021 29.09 29.58 28.80 29.57 2,965,400 +0.61(+2.11%)
Apr 15, 2021 29.23 29.59 28.30 28.96 2,479,290 -0.59(-2.00%)
Apr 14, 2021 29.98 30.66 29.42 29.55 4,212,922 -0.04(-0.14%)
Apr 13, 2021 28.73 29.87 28.54 29.59 5,488,964 +1.06(+3.72%)
Apr 12, 2021 28.15 28.70 28.15 28.53 2,826,693 +0.33(+1.17%)
Apr 09, 2021 28.00 28.60 27.82 28.20 3,827,900 -0.17(-0.60%)
Apr 08, 2021 28.60 28.88 28.01 28.37 2,549,266 -0.09(-0.32%)
Apr 07, 2021 29.07 29.20 28.42 28.46 3,534,441 -1.14(-3.85%)
Apr 06, 2021 29.26 29.94 29.13 29.60 2,267,568 +0.43(+1.47%)
Apr 05, 2021 30.42 30.49 28.99 29.17 3,293,960 -0.93(-3.09%)
Apr 01, 2021 29.31 30.85 29.31 30.10 6,432,200 +0.95(+3.26%)
Mar 31, 2021 29.18 29.42 28.67 29.15 4,515,477 +0.77(+2.71%)
Mar 30, 2021 28.27 28.55 27.91 28.38 5,342,829 +0.27(+0.96%)
Mar 29, 2021 28.60 28.60 27.82 28.11 4,009,628 -0.57(-1.99%)
Mar 26, 2021 28.67 29.19 27.51 28.68 4,226,600 +0.01(+0.03%)
Mar 25, 2021 27.70 29.24 27.27 28.67 6,837,299 +1.00(+3.61%)
Mar 24, 2021 28.14 28.20 27.46 27.67 6,270,374 -0.55(-1.95%)
Mar 23, 2021 27.07 28.87 26.80 28.22 6,881,418 +0.79(+2.88%)
Mar 22, 2021 28.02 28.44 27.38 27.43 8,736,925 -1.18(-4.12%)
Mar 19, 2021 29.60 29.81 28.34 28.61 8,310,400 -0.87(-2.95%)
Mar 18, 2021 30.48 31.10 29.24 29.48 8,442,490 -3.50(-10.61%)
Mar 17, 2021 32.71 33.05 32.28 32.98 1,938,661 +0.15(+0.46%)
Mar 16, 2021 33.00 33.29 32.75 32.83 2,851,821 -0.12(-0.36%)
Mar 15, 2021 33.03 33.08 32.37 32.95 1,499,720 -0.12(-0.36%)
Mar 12, 2021 32.60 33.07 32.00 33.07 1,387,700 -0.03(-0.09%)
Mar 11, 2021 32.56 33.27 32.50 33.10 2,213,731 +1.09(+3.41%)
Mar 10, 2021 31.97 32.48 31.54 32.01 2,128,430 -0.10(-0.31%)
Mar 09, 2021 32.37 32.74 31.93 32.11 2,995,350 +0.16(+0.50%)
Mar 08, 2021 34.63 34.63 31.78 31.95 3,309,307 -3.01(-8.61%)
Mar 05, 2021 34.92 35.66 33.90 34.96 2,700,900 +0.48(+1.39%)
Mar 04, 2021 34.49 36.18 33.85 34.48 2,785,978 -0.32(-0.92%)
Mar 03, 2021 35.10 35.38 34.58 34.80 1,896,041 -0.26(-0.74%)
Mar 02, 2021 35.24 35.57 35.04 35.06 2,284,440 -0.16(-0.45%)
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.