Indicators

Zto Express Cayman Inc ADR (NY: ZTO )

21.85 -0.85 (-3.74%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	22.38	22.50	21.70	21.85	3,321,160	-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	-0.11(-0.50%)
Sep 09, 2024	21.51	22.02	21.38	21.89	3,006,116	+0.32(+1.48%)
Sep 06, 2024	21.44	21.64	21.41	21.57	2,376,368	+0.08(+0.37%)
Sep 05, 2024	21.72	21.82	21.48	21.49	1,221,779	-0.18(-0.83%)
Sep 04, 2024	21.96	22.25	21.61	21.67	2,719,908	-0.48(-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.