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 |
| Aug 22, 2023 | $23.72 | $23.74 | $23.31 | $23.60 | 2 604 902 |
| Aug 21, 2023 | $23.19 | $23.69 | $23.11 | $23.59 | 3 929 037 |
| Aug 18, 2023 | $23.86 | $24.16 | $23.53 | $24.12 | 3 378 054 |
| Aug 17, 2023 | $25.60 | $25.64 | $24.96 | $24.96 | 2 604 668 |
| Aug 16, 2023 | $25.25 | $25.40 | $24.90 | $25.29 | 1 950 424 |
| Aug 15, 2023 | $25.44 | $25.63 | $25.30 | $25.55 | 1 501 574 |
| Aug 14, 2023 | $25.48 | $25.99 | $25.27 | $25.88 | 1 623 375 |
| Aug 11, 2023 | $25.67 | $25.86 | $25.40 | $25.75 | 1 574 033 |
| Aug 10, 2023 | $26.60 | $26.87 | $25.98 | $26.19 | 1 231 999 |
| Aug 09, 2023 | $26.88 | $26.83 | $26.14 | $26.32 | 1 077 036 |
| Aug 08, 2023 | $26.24 | $26.72 | $25.98 | $26.60 | 1 213 225 |
| Aug 07, 2023 | $26.72 | $26.93 | $26.46 | $26.77 | 1 059 665 |
| Aug 04, 2023 | $26.92 | $27.02 | $26.53 | $26.79 | 1 309 900 |
| Aug 03, 2023 | $26.73 | $27.19 | $26.21 | $27.03 | 1 754 303 |
| Aug 02, 2023 | $26.54 | $26.62 | $26.26 | $26.62 | 1 858 934 |
| Aug 01, 2023 | $27.19 | $27.44 | $26.69 | $26.92 | 1 502 912 |
| Jul 31, 2023 | $27.70 | $27.89 | $27.29 | $27.80 | 1 445 892 |
| Jul 28, 2023 | $26.99 | $28.04 | $26.81 | $27.99 | 3 675 691 |
| Jul 27, 2023 | $27.19 | $27.14 | $26.40 | $26.57 | 1 799 415 |
| Jul 26, 2023 | $26.85 | $27.58 | $26.74 | $27.18 | 1 923 748 |
| Jul 25, 2023 | $26.93 | $27.10 | $26.47 | $26.72 | 1 661 471 |
| Jul 24, 2023 | $26.00 | $26.76 | $25.92 | $26.63 | 2 387 801 |
| Jul 21, 2023 | $26.00 | $26.24 | $25.96 | $26.09 | 990 414 |
| Jul 20, 2023 | $26.01 | $26.31 | $25.95 | $26.14 | 1 916 879 |
| Jul 19, 2023 | $26.91 | $27.06 | $26.39 | $26.43 | 1 090 279 |
