ZTO - ZTO Express (Cayman) Inc.
19.41
0.220 1.133%
Share volume: 6,062,842
Last Updated: 03-13-2025
Transportation/Trucking & Courier Services, Except Air:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$19.19
0.22
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $19.15 | $19.15 | $19.58 | $19.58 | $19.05 | $19.05 | $19.41 | $19.41 | 6,062,842 | $6,062,842.00 |
| 03-12-2025 | $19.25 | $19.25 | $19.64 | $19.64 | $19.13 | $19.13 | $19.19 | $19.19 | 3,929,868 | $3,929,868.00 |
| 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 |