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 (%)
Dec 31, 2021 27.15 27.94 27.02 27.58 2,374,959 +0.24(+0.89%)
Dec 30, 2021 25.96 27.48 25.95 27.34 2,970,952 +1.19(+4.56%)
Dec 29, 2021 26.24 26.26 25.73 26.15 1,990,878 -0.14(-0.52%)
Dec 28, 2021 26.28 26.43 26.03 26.28 1,021,162 -0.08(-0.30%)
Dec 27, 2021 26.74 27.01 26.26 26.36 1,236,509 -0.42(-1.57%)
Dec 23, 2021 26.85 27.08 25.87 26.78 2,720,572 -0.28(-1.05%)
Dec 22, 2021 26.69 27.30 26.69 27.06 2,103,707 -0.06(-0.22%)
Dec 21, 2021 26.72 27.37 26.72 27.12 2,160,039 +0.81(+3.08%)
Dec 20, 2021 26.86 27.02 26.24 26.31 3,170,796 -0.91(-3.34%)
Dec 17, 2021 27.20 27.46 26.84 27.22 6,263,932 -0.15(-0.54%)
Dec 16, 2021 28.06 28.31 27.33 27.37 6,382,394 -0.56(-2.00%)
Dec 15, 2021 29.17 29.29 27.53 27.92 4,200,307 -1.43(-4.86%)
Dec 14, 2021 30.01 30.21 29.31 29.35 2,457,215 -1.08(-3.53%)
Dec 13, 2021 30.59 30.88 30.18 30.43 1,767,167 -0.41(-1.33%)
Dec 10, 2021 30.61 31.03 30.34 30.84 1,793,056 +0.15(+0.48%)
Dec 09, 2021 30.79 31.72 30.65 30.69 3,316,418 -0.38(-1.23%)
Dec 08, 2021 29.32 31.23 29.05 31.07 4,604,705 +1.75(+5.97%)
Dec 07, 2021 28.69 29.60 28.61 29.32 4,357,583 +1.23(+4.38%)
Dec 06, 2021 28.44 28.70 28.02 28.09 3,748,248 -0.12(-0.42%)
Dec 03, 2021 30.19 30.41 28.03 28.21 6,451,234 -2.67(-8.64%)
Dec 02, 2021 31.12 31.76 30.82 30.88 7,626,879 -0.24(-0.79%)
Dec 01, 2021 31.11 31.93 30.96 31.12 6,857,237 +0.22(+0.73%)
Nov 30, 2021 30.25 30.93 30.17 30.90 3,596,060 +0.62(+2.03%)
Nov 29, 2021 30.11 30.36 29.81 30.28 4,116,317 +0.13(+0.42%)
Nov 26, 2021 30.45 30.68 30.01 30.15 3,532,828 -0.58(-1.88%)
Nov 24, 2021 30.30 30.84 29.97 30.73 3,259,296 +0.31(+1.03%)
Nov 23, 2021 30.97 31.28 30.05 30.42 5,564,293 -1.35(-4.25%)
Nov 22, 2021 31.67 32.13 31.21 31.77 4,689,512 -0.11(-0.34%)
Nov 19, 2021 31.22 32.26 31.05 31.87 7,629,676 +1.01(+3.26%)
Nov 18, 2021 32.50 30.88 30.40 30.87 18,403,138 +2.70(+9.58%)
Nov 17, 2021 28.34 28.48 27.92 28.17 2,119,544 -0.18(-0.62%)
Nov 16, 2021 28.34 28.97 28.03 28.34 1,631,179 +0.22(+0.76%)
Nov 15, 2021 28.30 28.34 27.75 28.13 1,831,276 -0.22(-0.76%)
Nov 12, 2021 28.34 28.58 28.06 28.34 1,360,387 -0.06(-0.21%)
Nov 11, 2021 27.70 28.75 27.58 28.40 2,983,452 +1.11(+4.08%)
Nov 10, 2021 27.37 27.28 27.29 1,462,891 +0.09(+0.32%)
Nov 09, 2021 27.25 27.36 27.00 27.20 749,155 +0.04(+0.14%)
Nov 08, 2021 27.28 27.59 27.14 27.16 882,951 -0.05(-0.18%)
Nov 05, 2021 27.62 27.97 27.05 27.21 1,502,911 -0.04(-0.14%)
Nov 04, 2021 28.29 28.48 27.24 27.25 1,370,046 -1.10(-3.90%)
Nov 03, 2021 27.83 28.48 27.66 28.35 1,788,651 +0.69(+2.51%)
Nov 02, 2021 28.70 28.75 27.29 27.66 2,346,445 -1.37(-4.71%)
Nov 01, 2021 28.78 29.34 28.92 29.03 3,643,246 +0.36(+1.26%)
Oct 29, 2021 29.13 29.32 28.65 28.67 1,446,923 -0.83(-2.82%)
Oct 28, 2021 29.53 29.62 29.03 29.50 1,259,992 +0.08(+0.27%)
Oct 27, 2021 29.60 29.91 29.02 29.42 1,664,361 -0.33(-1.12%)
Oct 26, 2021 30.34 29.75 1,361,744 -0.63(-2.06%)
Oct 25, 2021 30.22 30.59 30.11 30.38 2,582,067 +0.16(+0.52%)
Oct 22, 2021 31.28 31.35 29.98 30.22 2,422,226 -0.92(-2.95%)
Oct 21, 2021 30.79 31.29 30.69 31.14 1,726,626 +0.30(+0.98%)
Oct 20, 2021 30.86 31.23 30.53 30.84 1,355,093 -0.16(-0.50%)
Oct 19, 2021 30.46 31.07 30.18 30.99 1,925,003 +0.65(+2.13%)
Oct 18, 2021 30.38 30.57 30.16 30.35 2,033,568 -0.20(-0.64%)
Oct 15, 2021 30.78 30.80 30.43 30.54 1,941,322 -0.05(-0.16%)
Oct 14, 2021 30.66 30.75 30.26 30.59 1,054,894 -0.19(-0.60%)
Oct 13, 2021 30.74 31.05 30.58 30.78 1,134,882 +0.19(+0.61%)
Oct 12, 2021 30.79 31.35 30.58 30.59 1,176,319 -0.03(-0.10%)
Oct 11, 2021 31.21 31.47 30.62 30.62 1,843,410 -0.37(-1.20%)
Oct 08, 2021 30.59 31.25 30.50 30.99 1,703,345 +0.33(+1.08%)
Oct 07, 2021 30.78 30.93 30.48 30.66 1,966,370 +0.50(+1.65%)
Oct 06, 2021 29.24 30.26 29.24 30.16 1,352,970 +0.38(+1.28%)
Oct 05, 2021 28.91 29.85 28.91 29.78 1,339,657 +0.98(+3.39%)
Oct 04, 2021 29.02 29.30 28.54 28.80 1,742,001 -0.62(-2.09%)
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.