14-day Premium Trial Subscription Try For FreeTry Free
$21.07
+0.0800 (+0.381%)
At Close: May 01, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $19.21 $22.26 Wednesday, 1st May 2024 ZTO stock ended at $21.07. This is 0.381% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.48% from a day low at $20.93 to a day high of $21.24.
90 days $15.90 $22.82
52 weeks $15.90 $30.05

Historical ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A. prices

Date Open High Low Close Volume
May 01, 2024 $20.93 $21.24 $20.93 $21.07 1 097 164
Apr 30, 2024 $21.04 $21.25 $20.91 $20.99 1 982 360
Apr 29, 2024 $21.50 $21.50 $21.11 $21.34 3 563 890
Apr 26, 2024 $21.72 $21.92 $21.55 $21.61 2 750 085
Apr 25, 2024 $20.96 $21.38 $20.92 $21.21 2 705 142
Apr 24, 2024 $20.80 $21.24 $20.59 $21.07 6 983 967
Apr 23, 2024 $20.22 $20.30 $20.09 $20.25 4 053 978
Apr 22, 2024 $20.23 $20.31 $19.93 $20.10 9 489 318
Apr 19, 2024 $19.84 $19.95 $19.66 $19.94 2 169 257
Apr 18, 2024 $19.78 $20.01 $19.66 $20.00 4 546 474
Apr 17, 2024 $19.41 $19.52 $19.25 $19.31 6 244 584
Apr 16, 2024 $19.35 $19.50 $19.21 $19.36 4 474 218
Apr 15, 2024 $19.38 $19.67 $19.38 $19.54 3 018 459
Apr 12, 2024 $19.87 $19.87 $19.26 $19.26 2 735 884
Apr 11, 2024 $20.43 $20.57 $20.04 $20.17 3 331 365
Apr 10, 2024 $20.32 $20.62 $20.32 $20.42 3 050 248
Apr 09, 2024 $20.19 $20.75 $20.19 $20.48 4 290 832
Apr 08, 2024 $21.00 $21.09 $20.71 $20.74 6 888 036
Apr 05, 2024 $21.14 $21.17 $20.68 $20.90 3 491 881
Apr 04, 2024 $21.71 $21.77 $21.31 $21.31 1 254 023
Apr 03, 2024 $21.97 $21.97 $21.49 $21.57 3 139 268
Apr 02, 2024 $21.80 $22.26 $21.76 $22.04 4 988 156
Apr 01, 2024 $21.19 $21.51 $21.14 $21.45 1 851 508
Mar 28, 2024 $21.39 $21.55 $20.93 $20.94 4 035 873
Mar 27, 2024 $21.01 $21.53 $20.92 $21.27 3 013 491
Click to get the best stock tips daily for free!

About ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A.

ZTO Express (Cayman) Inc. provides express delivery and other value-added logistics services in the People's Republic of China. The company offers delivery services for e-commerce and traditional merchants, and other express service users. As of December 31, 2021, it operated a fleet of approximately 10,900 trucks. The company was founded in 2002 and is headquartered in Shanghai, the People's Republic of China.... ZTO Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT