ZTO - ZTO Express (Cayman) Inc.
19.19
-0.470 -2.449%
Share volume: 3,928,805
Last Updated: 03-12-2025
Transportation/Trucking & Courier Services, Except Air:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$19.66
-0.47
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $19.25 | $19.25 | $19.64 | $19.64 | $19.13 | $19.13 | $19.19 | $19.19 | 3,928,805 | $3,928,805.00 |
| 03-11-2025 | $20.31 | $20.31 | $20.56 | $20.56 | $19.55 | $19.55 | $19.66 | $19.66 | 3,520,482 | $3,520,482.00 |
| 03-10-2025 | $20.23 | $20.23 | $20.59 | $20.59 | $19.90 | $19.90 | $20.01 | $20.01 | 1,859,299 | $1,859,299.00 |
| 03-07-2025 | $20.30 | $20.30 | $20.44 | $20.44 | $19.98 | $19.98 | $20.12 | $20.12 | 2,158,044 | $2,158,044.00 |
| 03-06-2025 | $20.65 | $20.65 | $20.83 | $20.83 | $20.20 | $20.20 | $20.50 | $20.50 | 3,426,994 | $3,426,994.00 |
| 03-05-2025 | $20.54 | $20.54 | $20.87 | $20.87 | $20.37 | $20.37 | $20.80 | $20.80 | 3,029,928 | $3,029,928.00 |
| 03-04-2025 | $20.34 | $20.34 | $20.68 | $20.68 | $20.17 | $20.17 | $20.59 | $20.59 | 2,512,888 | $2,512,888.00 |
| 03-03-2025 | $19.70 | $19.70 | $20.00 | $20.00 | $19.59 | $19.59 | $19.83 | $19.83 | 2,804,210 | $2,804,210.00 |
| 02-28-2025 | $19.27 | $19.27 | $19.64 | $19.64 | $19.25 | $19.25 | $19.39 | $19.39 | 1,682,468 | $1,674,402.00 |
| 02-27-2025 | $19.53 | $19.53 | $19.90 | $19.90 | $19.44 | $19.44 | $19.67 | $19.67 | 1,334,757 | $1,334,757.00 |