14-day Premium Trial Subscription Try For FreeTry Free
$21.62
+0.550 (+2.61%)
At Close: May 02, 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 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

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

Date Open High Low Close Volume
Dec 22, 2016 $13.07 $13.20 $12.82 $12.91 1 301 925
Dec 21, 2016 $13.06 $13.27 $13.06 $13.16 1 013 686
Dec 20, 2016 $12.70 $13.25 $12.67 $13.09 1 309 168
Dec 19, 2016 $12.65 $12.86 $12.40 $12.67 1 112 774
Dec 16, 2016 $12.85 $12.91 $12.48 $12.64 2 292 875
Dec 15, 2016 $13.05 $13.16 $12.88 $12.91 1 041 807
Dec 14, 2016 $12.80 $13.24 $12.75 $13.17 2 946 029
Dec 13, 2016 $13.50 $13.50 $12.75 $12.83 4 004 386
Dec 12, 2016 $14.25 $14.25 $13.32 $13.36 1 996 803
Dec 09, 2016 $14.32 $14.41 $14.06 $14.13 1 160 149
Dec 08, 2016 $13.61 $14.56 $13.56 $14.46 3 036 745
Dec 07, 2016 $13.65 $13.74 $13.37 $13.56 2 198 603
Dec 06, 2016 $13.56 $13.62 $13.50 $13.58 1 832 313
Dec 05, 2016 $14.00 $14.08 $13.38 $13.48 3 167 162
Dec 02, 2016 $14.50 $14.61 $13.80 $13.83 3 014 934
Dec 01, 2016 $15.04 $15.19 $14.60 $14.61 2 493 402
Nov 30, 2016 $15.98 $16.00 $15.05 $15.13 4 132 962
Nov 29, 2016 $16.07 $16.15 $15.02 $15.63 4 114 204
Nov 28, 2016 $15.96 $16.00 $15.57 $15.81 2 098 079
Nov 25, 2016 $15.45 $15.99 $15.40 $15.90 1 313 211
Nov 23, 2016 $15.25 $15.47 $15.01 $15.32 2 328 836
Nov 22, 2016 $16.00 $16.03 $15.03 $15.07 3 633 159
Nov 21, 2016 $16.65 $16.90 $15.81 $15.89 4 361 050
Nov 18, 2016 $15.54 $16.49 $15.52 $16.30 3 806 098
Nov 17, 2016 $14.75 $15.35 $14.61 $15.26 3 598 340
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
BSCQ Apr 30 0.393% $19.09
EQC Apr 30 1.76% $18.72
HRB Apr 30 1.69% $47.23
REG Apr 30 1.35% $59.22
INGR Apr 30 0.576% $114.59
BSJP Apr 29 0.175% $22.91
LYG Apr 29 0.781% $2.56
ORA Apr 29 3.46% $64.48
DHT Apr 24 4.34% $11.28
LPLA Apr 19 2.62% $262.59
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