Zto Express Cayman Inc ADR (NY: ZTO )

Date	Open	High	Low	Close	Volume	Change (%)
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	5,704,745	+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	22.21	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	21.85	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.