Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

20.85 -0.16 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.12	11.29	11.08	11.29	927,571	+0.12(+1.05%)
Jan 30, 2017	11.17	11.26	11.01	11.17	852,519	-0.07(-0.64%)
Jan 27, 2017	11.26	11.35	10.99	11.25	1,324,086	+0.10(+0.89%)
Jan 26, 2017	11.77	11.83	11.04	11.15	3,189,992	-0.53(-4.50%)
Jan 25, 2017	12.08	12.27	11.60	11.67	2,677,342	-0.36(-3.01%)
Jan 24, 2017	12.37	12.45	11.91	12.03	1,632,943	-0.15(-1.26%)
Jan 23, 2017	12.44	12.59	12.14	12.19	1,226,750	-0.13(-1.03%)
Jan 20, 2017	12.27	12.50	12.17	12.32	2,074,640	+0.03(+0.22%)
Jan 19, 2017	12.01	12.32	11.68	12.29	3,436,624	+0.33(+2.73%)
Jan 18, 2017	11.82	12.00	11.69	11.96	1,755,164	+0.26(+2.24%)
Jan 17, 2017	11.67	12.14	11.61	11.70	2,364,499	+0.07(+0.62%)
Jan 13, 2017		11.63	11.63	11.63	0	-0.38(-3.17%)
Jan 12, 2017	12.46	12.55	11.77	12.01	1,422,286	-0.35(-2.86%)
Jan 11, 2017	12.26	12.50	11.98	12.36	2,057,666	+0.11(+0.89%)
Jan 10, 2017	11.80	12.53	11.73	12.25	2,425,956	+0.48(+4.08%)
Jan 09, 2017	12.07	12.09	11.68	11.77	1,354,078	-0.31(-2.55%)
Jan 06, 2017	11.81	12.26	11.79	12.08	2,443,365	+0.34(+2.85%)
Jan 05, 2017	11.16	11.86	11.16	11.74	4,519,927	+0.63(+5.71%)
Jan 04, 2017	11.01	11.32	10.98	11.11	2,181,379	+0.07(+0.66%)

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.