NYSE:ZTO
ZTO Express (Cayman) Inc. American Stock Price (Quote)
$24.59
+1.01 (+4.28%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $19.25 | $24.74 | Friday, 17th May 2024 ZTO stock ended at $24.59. This is 4.28% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.58% from a day low at $23.88 to a day high of $24.74. |
90 days | $18.45 | $24.74 | |
52 weeks | $15.90 | $29.59 |
Date | Open | High | Low | Close | Volume |
Aug 15, 2017 | $13.60 | $13.81 | $13.53 | $13.62 | 1 982 921 |
Aug 14, 2017 | $13.80 | $13.97 | $13.53 | $13.67 | 4 023 390 |
Aug 11, 2017 | $13.19 | $13.65 | $13.11 | $13.25 | 5 824 132 |
Aug 10, 2017 | $14.19 | $14.32 | $13.98 | $14.07 | 2 348 613 |
Aug 09, 2017 | $14.67 | $14.80 | $14.01 | $14.32 | 2 516 670 |
Aug 08, 2017 | $15.03 | $15.03 | $14.76 | $14.92 | 2 156 787 |
Aug 07, 2017 | $14.66 | $15.25 | $14.49 | $15.03 | 2 117 161 |
Aug 04, 2017 | $14.42 | $14.69 | $14.38 | $14.59 | 896 753 |
Aug 03, 2017 | $14.14 | $14.44 | $14.05 | $14.42 | 1 253 097 |
Aug 02, 2017 | $14.80 | $14.80 | $13.81 | $14.25 | 2 422 911 |
Aug 01, 2017 | $15.06 | $15.14 | $14.45 | $14.60 | 1 582 629 |
Jul 31, 2017 | $14.72 | $15.01 | $14.54 | $14.98 | 1 239 304 |
Jul 28, 2017 | $14.95 | $14.95 | $14.52 | $14.71 | 1 056 974 |
Jul 27, 2017 | $15.27 | $15.28 | $14.75 | $14.95 | 2 025 552 |
Jul 26, 2017 | $15.20 | $15.43 | $15.02 | $15.25 | 1 715 917 |
Jul 25, 2017 | $15.24 | $15.35 | $15.11 | $15.11 | 1 549 620 |
Jul 24, 2017 | $15.01 | $15.28 | $14.83 | $15.24 | 1 406 345 |
Jul 21, 2017 | $15.00 | $15.33 | $14.93 | $15.04 | 3 872 060 |
Jul 20, 2017 | $15.56 | $15.85 | $15.46 | $15.68 | 1 633 664 |
Jul 19, 2017 | $15.68 | $15.70 | $15.31 | $15.56 | 1 943 269 |
Jul 18, 2017 | $15.12 | $15.50 | $15.05 | $15.26 | 1 245 601 |
Jul 17, 2017 | $15.85 | $15.90 | $15.05 | $15.05 | 2 844 140 |
Jul 14, 2017 | $15.70 | $16.04 | $15.60 | $15.94 | 1 468 662 |
Jul 13, 2017 | $15.29 | $15.89 | $15.16 | $15.64 | 1 844 758 |
Jul 12, 2017 | $15.00 | $15.47 | $15.00 | $15.30 | 1 730 328 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ZTO stock historical prices to predict future price movements?
Trend Analysis: Examine the ZTO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ZTO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.