Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

24.59 +1.01 (+4.28%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.54	30.84	29.54	30.67	11,503,464	+1.37(+4.69%)
May 28, 2020	28.49	29.60	28.43	29.30	3,963,735	+0.81(+2.84%)
May 27, 2020	30.09	30.44	28.30	28.49	4,935,982	-1.75(-5.78%)
May 26, 2020	29.46	30.61	29.14	30.24	5,504,701	+1.38(+4.79%)
May 22, 2020	29.72	29.72	28.62	28.85	4,789,032	-1.65(-5.42%)
May 21, 2020	29.24	30.69	28.35	30.51	8,542,778	-1.72(-5.34%)
May 20, 2020	33.16	33.30	32.05	32.23	3,395,547	-0.34(-1.04%)
May 19, 2020	32.50	33.51	32.50	32.57	2,907,959	+0.25(+0.79%)
May 18, 2020	31.95	32.51	31.75	32.31	2,446,352	+0.98(+3.12%)
May 15, 2020	30.95	32.16	30.85	31.34	2,235,555	+0.22(+0.69%)
May 14, 2020	30.46	31.16	30.10	31.12	1,522,109	+0.33(+1.07%)
May 13, 2020	30.48	30.84	30.28	30.79	2,348,021	+0.47(+1.55%)
May 12, 2020	30.82	31.17	30.29	30.32	2,771,675	-0.19(-0.62%)
May 11, 2020	29.32	30.79	29.31	30.51	3,600,590	+1.22(+4.17%)
May 08, 2020	28.15	29.33	28.15	29.29	3,323,445	+1.18(+4.22%)
May 07, 2020	27.47	28.11	27.29	28.10	1,526,939	+0.91(+3.35%)
May 06, 2020	26.97	27.59	26.94	27.19	1,337,106	+0.33(+1.23%)
May 05, 2020	26.23	27.11	26.14	26.86	1,581,346	+0.93(+3.59%)
May 04, 2020	26.82	26.92	25.60	25.93	3,436,251	-0.78(-2.92%)

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.