ZTO Express (Cayman) Inc. (ZTO) NYSE

19.27

-0.095(-0.49%)

Updated at November 13 10:25AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 12, 202519.2919.3619.3619.419.14860,000
November 11, 202519.0519.1419.1419.1918.981.43M
November 10, 202519.0918.9218.9219.2218.911.3M
November 07, 202518.3618.8418.8418.8618.312.02M
November 06, 202518.9218.918.919.1718.871.18M
November 05, 202518.6818.8918.891918.671.65M
November 04, 202518.5818.7118.7118.8218.521.55M
November 03, 202518.6818.8218.8218.9418.681.66M
October 31, 202518.4118.5918.5918.6418.182.05M
October 30, 202518.4818.7418.7418.8518.21.92M
October 29, 202519.3219.0719.0719.3819.03627,828
October 28, 202519.0919.2219.2219.2418.93862,900
October 27, 202519.3219.3619.3619.4819.29908,800
October 24, 202519.2719.2119.2119.2719.07448,716
October 23, 202519.0219.1519.1519.3119.02773,780
October 22, 202518.9718.9818.9819.0518.841.15M
October 21, 202519.119.0119.0119.2718.851.46M
October 20, 202519.2119.119.119.2619.05902,700
October 17, 202518.7818.9818.9819.0118.521.59M
October 16, 202518.8818.9818.9819.0818.761.39M
October 15, 202518.8418.9918.9919.0218.661.59M
October 14, 202518.2518.6218.6218.7318.111.66M
October 13, 202518.818.518.518.9818.481.86M
October 10, 202519.1618.5518.5519.2318.472.61M
October 09, 202519.5119.0819.0819.5419.062.97M
October 08, 202518.9219.119.119.1118.71.7M
October 07, 202519.3918.9618.9619.3918.93864,000
October 06, 202519.0319.2519.2519.3219.01882,200
October 03, 202518.9818.9918.9919.1518.881.59M
October 02, 202519.1119.1319.1319.1718.971.37M
October 01, 202519.0819.1419.1419.1918.99752,840
September 30, 202518.8719.219.219.3518.743.23M
September 29, 202519.5619.5719.2819.9419.481.99M
September 26, 202519.3119.3119.3119.7419.182.56M
September 25, 202518.8719.2419.2419.3318.772.39M
September 24, 202518.7518.9318.9319.2918.681.83M
September 23, 202518.6618.5218.5218.718.51.47M
September 22, 202518.9418.7718.771918.62.11M
September 19, 202518.9218.618.619.0518.581.96M
September 18, 202518.9918.7818.7819.0118.611.55M
September 17, 202519.2319.0919.0919.3318.91.68M
September 16, 202519.2619.419.419.4519.181.17M
September 15, 202519.1519.2719.2719.3319.091.25M
September 12, 202519.2619.0619.0619.2919792,268
September 11, 20251919.3419.3419.3419875,425
September 10, 202519.219.2919.2919.4519.181.96M
September 09, 202518.919.119.119.1318.91.29M
September 08, 202518.8118.8518.8518.8718.622M
September 05, 202518.5718.3418.3418.6318.161.73M
September 04, 202518.0618.1918.1918.3117.992.34M
September 03, 202517.8618.0218.0218.0817.86927,132
September 02, 202517.8717.8717.8718.1717.741.75M
August 29, 202518.218.218.218.2518.051.55M
August 28, 202518.6618.4418.4418.6618.331.74M
August 27, 202518.818.818.818.8918.592.04M
August 26, 202518.9219.1719.1719.2718.91.95M
August 25, 202519.218.9418.9419.4318.91.52M
August 22, 202518.9819.119.119.1918.841.95M
August 21, 202519.5619.0819.0819.5618.792.27M
August 20, 202519.8619.5319.5320.1919.54.68M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved