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 |
| Nov 01, 2023 | $23.45 | $23.69 | $23.12 | $23.50 | 1 400 004 |
| Oct 31, 2023 | $23.53 | $23.59 | $23.13 | $23.57 | 1 746 194 |
| Oct 30, 2023 | $23.82 | $23.92 | $23.61 | $23.74 | 1 241 998 |
| Oct 27, 2023 | $23.67 | $23.87 | $23.55 | $23.55 | 1 024 418 |
| Oct 26, 2023 | $23.84 | $23.88 | $23.27 | $23.52 | 2 468 567 |
| Oct 25, 2023 | $23.62 | $24.13 | $23.52 | $23.75 | 1 884 050 |
| Oct 24, 2023 | $23.37 | $24.00 | $23.37 | $23.79 | 1 748 252 |
| Oct 23, 2023 | $23.59 | $23.70 | $23.36 | $23.37 | 1 544 594 |
| Oct 20, 2023 | $23.12 | $23.73 | $23.01 | $23.61 | 1 809 253 |
| Oct 19, 2023 | $23.37 | $23.59 | $23.28 | $23.39 | 2 387 359 |
| Oct 18, 2023 | $23.86 | $23.86 | $23.55 | $23.65 | 1 967 975 |
| Oct 17, 2023 | $23.58 | $24.09 | $23.58 | $24.01 | 1 223 712 |
| Oct 16, 2023 | $23.81 | $24.12 | $23.60 | $24.01 | 1 437 667 |
| Oct 13, 2023 | $23.89 | $24.24 | $23.88 | $24.15 | 1 682 725 |
| Oct 12, 2023 | $24.66 | $24.66 | $23.90 | $24.05 | 1 685 678 |
| Oct 11, 2023 | $24.53 | $24.82 | $24.38 | $24.45 | 2 482 880 |
| Oct 10, 2023 | $24.47 | $24.80 | $24.47 | $24.63 | 1 500 199 |
| Oct 09, 2023 | $24.62 | $24.66 | $24.14 | $24.45 | 1 309 457 |
| Oct 06, 2023 | $24.00 | $24.85 | $24.00 | $24.61 | 2 377 819 |
| Oct 05, 2023 | $23.65 | $23.92 | $23.64 | $23.88 | 996 968 |
| Oct 04, 2023 | $23.86 | $24.02 | $23.49 | $23.79 | 1 645 007 |
| Oct 03, 2023 | $23.84 | $24.15 | $23.79 | $23.97 | 1 360 884 |
| Oct 02, 2023 | $24.02 | $24.15 | $23.69 | $24.14 | 1 759 187 |
| Sep 29, 2023 | $24.45 | $24.45 | $24.11 | $24.17 | 1 215 891 |
| Sep 28, 2023 | $24.11 | $24.29 | $23.98 | $24.00 | 2 187 652 |
