NYSE:ZTO
ZTO Express (Cayman) Inc. American Stock Price (Quote)
$19.94
-0.0600 (-0.300%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.21 | $22.82 | Friday, 19th Apr 2024 ZTO stock ended at $19.94. This is 0.300% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.48% from a day low at $19.66 to a day high of $19.95. |
| 90 days | $15.90 | $22.82 | |
| 52 weeks | $15.90 | $30.05 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $19.84 | $19.95 | $19.66 | $19.94 | 2 169 257 |
| 2024-04-18 | $19.78 | $20.01 | $19.66 | $20.00 | 4 546 474 |
| 2024-04-17 | $19.41 | $19.52 | $19.25 | $19.31 | 6 244 584 |
| 2024-04-16 | $19.35 | $19.50 | $19.21 | $19.36 | 4 474 218 |
| 2024-04-15 | $19.38 | $19.67 | $19.38 | $19.54 | 3 018 459 |
| 2024-04-12 | $19.87 | $19.87 | $19.26 | $19.26 | 2 735 884 |
| 2024-04-11 | $20.43 | $20.57 | $20.04 | $20.17 | 3 331 365 |
| 2024-04-10 | $20.32 | $20.62 | $20.32 | $20.42 | 3 050 248 |
| 2024-04-09 | $20.19 | $20.75 | $20.19 | $20.48 | 4 290 832 |
| 2024-04-08 | $21.00 | $21.09 | $20.71 | $20.74 | 6 888 036 |
| 2024-04-05 | $21.14 | $21.17 | $20.68 | $20.90 | 3 491 881 |
| 2024-04-04 | $21.71 | $21.77 | $21.31 | $21.31 | 1 254 023 |
| 2024-04-03 | $21.97 | $21.97 | $21.49 | $21.57 | 3 139 268 |
| 2024-04-02 | $21.80 | $22.26 | $21.76 | $22.04 | 4 988 156 |
| 2024-04-01 | $21.19 | $21.51 | $21.14 | $21.45 | 1 851 508 |
| 2024-03-28 | $21.39 | $21.55 | $20.93 | $20.94 | 4 035 873 |
| 2024-03-27 | $21.01 | $21.53 | $20.92 | $21.27 | 3 013 491 |
| 2024-03-26 | $21.11 | $21.46 | $20.70 | $21.03 | 4 684 864 |
| 2024-03-25 | $21.22 | $21.44 | $20.95 | $21.09 | 5 438 449 |
| 2024-03-22 | $21.10 | $21.19 | $20.54 | $21.02 | 6 497 219 |
| 2024-03-21 | $22.39 | $22.51 | $21.22 | $21.67 | 7 865 497 |
| 2024-03-20 | $22.58 | $22.82 | $21.81 | $22.61 | 7 921 315 |
| 2024-03-19 | $21.49 | $21.87 | $21.31 | $21.66 | 3 863 378 |
| 2024-03-18 | $22.09 | $22.39 | $21.58 | $21.67 | 4 628 884 |
| 2024-03-15 | $21.54 | $21.91 | $21.54 | $21.81 | 4 285 945 |
