Skip to main content

Zto Express Cayman Inc ADR (NY: ZTO )

22.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 23.18 23.47 22.96 22.97 2,089,909 +0.51(+2.27%)
Nov 04, 2024 22.68 22.80 22.28 22.46 2,359,470 -0.63(-2.73%)
Nov 01, 2024 23.44 23.48 23.07 23.09 1,012,197 -0.02(-0.09%)
Oct 31, 2024 23.26 23.26 22.97 23.11 1,886,467 -0.31(-1.32%)
Oct 30, 2024 23.35 23.62 23.19 23.42 2,373,857 -0.34(-1.43%)
Oct 29, 2024 24.05 24.14 23.56 23.76 1,954,470 -0.74(-3.02%)
Oct 28, 2024 24.08 24.73 23.95 24.50 2,385,306 +0.27(+1.11%)
Oct 25, 2024 23.97 24.36 23.65 24.23 2,073,688 -0.39(-1.58%)
Oct 24, 2024 24.73 24.86 24.03 24.62 1,481,176 -0.36(-1.44%)
Oct 23, 2024 25.11 25.19 24.87 24.98 798,331 -0.19(-0.75%)
Oct 22, 2024 24.89 25.36 24.81 25.17 1,306,080 +0.18(+0.72%)
Oct 21, 2024 24.92 25.05 24.76 24.99 1,962,681 -0.18(-0.72%)
Oct 18, 2024 25.50 25.70 25.14 25.17 1,893,638 +0.40(+1.61%)
Oct 17, 2024 24.87 24.93 24.60 24.77 1,788,073 -0.64(-2.52%)
Oct 16, 2024 25.48 25.65 25.16 25.41 1,998,954 +0.64(+2.58%)
Oct 15, 2024 25.21 25.24 24.68 24.77 3,567,391 -1.16(-4.47%)
Oct 14, 2024 25.68 26.05 25.66 25.93 1,392,431 -0.06(-0.23%)
Oct 11, 2024 25.45 26.05 25.45 25.99 1,386,743 +0.30(+1.17%)
Oct 10, 2024 26.12 26.42 25.68 25.69 1,837,971 +0.14(+0.55%)
Oct 09, 2024 25.22 25.57 24.78 25.55 2,811,589 -0.46(-1.77%)
Oct 08, 2024 25.70 26.14 25.54 26.01 3,541,996 -0.77(-2.88%)
Oct 07, 2024 27.20 27.32 26.18 26.78 3,532,370 -0.21(-0.78%)
Oct 04, 2024 27.00 27.50 26.75 26.99 5,704,735 +0.51(+1.93%)
Oct 03, 2024 26.42 26.82 26.25 26.48 4,265,473 -0.48(-1.78%)
Oct 02, 2024 26.99 27.05 26.29 26.96 8,483,213 +1.56(+6.14%)
Oct 01, 2024 25.00 25.50 24.55 25.40 2,656,783 +0.63(+2.54%)
Sep 30, 2024 24.75 25.49 24.70 24.77 7,707,049 +0.65(+2.69%)
Sep 27, 2024 24.12 24.31 23.91 24.12 3,940,032 +0.18(+0.75%)
Sep 26, 2024 23.67 24.64 23.30 23.94 6,732,845 +1.66(+7.45%)
Sep 25, 2024 22.25 22.58 22.11 22.28 2,667,503 -0.79(-3.42%)
Sep 24, 2024 22.50 23.18 22.34 23.07 4,441,945 +1.42(+6.56%)
Sep 23, 2024 21.70 21.78 21.46 21.65 4,166,800 -0.20(-0.92%)
Sep 20, 2024 22.38 22.50 21.70 21.85 3,321,170 -0.85(-3.74%)
Sep 19, 2024 22.30 22.97 22.22 22.70 4,082,314 +0.60(+2.71%)
Sep 18, 2024 22.41 22.48 22.05 22.10 719,912 -0.24(-1.07%)
Sep 17, 2024 22.15 22.48 22.11 22.34 2,188,462 +0.22(+0.99%)
Sep 16, 2024 22.14 22.19 22.00 22.12 1,147,005 +0.11(+0.50%)
Sep 13, 2024 22.00 22.05 21.88 22.01 2,174,276 +0.02(+0.09%)
Sep 12, 2024 21.71 22.11 21.68 21.99 2,663,617 +0.04(+0.18%)
Sep 11, 2024 21.66 22.00 21.53 21.95 2,209,974 +0.17(+0.78%)
Sep 10, 2024 21.85 22.16 21.60 21.78 2,504,719 +0.24(+1.11%)
Sep 09, 2024 21.17 21.66 21.04 21.54 3,054,962 +0.31(+1.48%)
Sep 06, 2024 21.10 21.29 21.07 21.23 2,414,981 +0.08(+0.37%)
Sep 05, 2024 21.37 21.47 21.13 21.15 1,241,631 -0.18(-0.83%)
Sep 04, 2024 21.61 21.89 21.26 21.32 2,764,103 -0.47(-2.17%)
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.