NYSE:ZTO
ZTO Express (Cayman) Inc. American Stock Price (Quote)
$21.62
+0.550 (+2.61%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.21 | $22.26 | Thursday, 2nd May 2024 ZTO stock ended at $21.62. This is 2.61% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.66% from a day low at $21.49 to a day high of $21.85. |
| 90 days | $15.90 | $22.82 | |
| 52 weeks | $15.90 | $30.05 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $27.55 | $27.62 | $26.97 | $27.10 | 1 459 999 |
| Jun 08, 2023 | $27.49 | $27.73 | $27.38 | $27.50 | 1 218 339 |
| Jun 07, 2023 | $27.13 | $27.46 | $26.82 | $27.24 | 1 014 831 |
| Jun 06, 2023 | $26.84 | $27.08 | $26.62 | $26.94 | 1 004 358 |
| Jun 05, 2023 | $26.42 | $26.83 | $26.28 | $26.76 | 1 272 542 |
| Jun 02, 2023 | $26.68 | $26.88 | $26.26 | $26.35 | 1 708 876 |
| Jun 01, 2023 | $25.25 | $26.02 | $25.15 | $25.79 | 2 258 722 |
| May 31, 2023 | $25.00 | $25.26 | $24.73 | $25.24 | 3 883 750 |
| May 30, 2023 | $26.77 | $26.81 | $25.19 | $25.21 | 5 715 006 |
| May 26, 2023 | $27.00 | $27.41 | $26.94 | $27.04 | 1 615 666 |
| May 25, 2023 | $27.52 | $27.64 | $27.13 | $27.25 | 2 472 763 |
| May 24, 2023 | $28.23 | $28.34 | $27.69 | $27.74 | 2 603 436 |
| May 23, 2023 | $28.91 | $28.84 | $28.28 | $28.53 | 2 015 765 |
| May 22, 2023 | $28.96 | $29.59 | $28.92 | $29.04 | 2 264 336 |
| May 19, 2023 | $29.37 | $29.45 | $28.18 | $28.75 | 4 485 273 |
| May 18, 2023 | $29.81 | $30.05 | $28.92 | $29.04 | 7 616 250 |
| May 17, 2023 | $28.07 | $28.51 | $27.99 | $28.48 | 2 507 553 |
| May 16, 2023 | $28.85 | $28.88 | $28.24 | $28.50 | 3 700 580 |
| May 15, 2023 | $28.89 | $29.26 | $28.53 | $29.16 | 3 824 164 |
| May 12, 2023 | $28.25 | $28.56 | $28.13 | $28.36 | 2 038 272 |
| May 11, 2023 | $28.64 | $28.82 | $28.33 | $28.72 | 2 474 796 |
| May 10, 2023 | $28.32 | $28.92 | $28.19 | $28.75 | 4 163 537 |
| May 09, 2023 | $27.63 | $28.53 | $27.31 | $28.35 | 2 539 037 |
| May 08, 2023 | $27.79 | $28.58 | $27.63 | $28.30 | 4 342 536 |
| May 05, 2023 | $27.37 | $27.84 | $27.07 | $27.77 | 2 110 409 |
