ZTO Express (Cayman) Inc (ZTO) Historical Stock Data
20.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZTO is down -0.44% a day on average. There have been 10 days where ZTO Express (Cayman) Inc closed green and 20 days where ZTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 20.51 | 20.00 | ↓$0.51 (-2.49%) | 19.50 | 20.63 | 6.06M |
| 2024-11-19 | 21.20 | 21.04 | ↓$0.16 (-0.75%) | 21.00 | 21.42 | 2.32M |
| 2024-11-18 | 21.00 | 20.80 | ↓$0.20 (-0.95%) | 20.63 | 21.07 | 5.05M |
| 2024-11-15 | 21.00 | 21.07 | ↑$0.07 (0.33%) | 20.87 | 21.25 | 2.32M |
| 2024-11-14 | 20.69 | 20.92 | ↑$0.23 (1.11%) | 20.47 | 20.95 | 2.66M |
| 2024-11-13 | 21.25 | 20.80 | ↓$0.45 (-2.12%) | 20.63 | 21.39 | 3.80M |
| 2024-11-12 | 21.07 | 20.82 | ↓$0.25 (-1.19%) | 20.81 | 21.21 | 4.55M |
| 2024-11-11 | 21.92 | 21.35 | ↓$0.57 (-2.60%) | 21.34 | 22.06 | 2.35M |
| 2024-11-08 | 22.12 | 21.95 | ↓$0.17 (-0.77%) | 21.85 | 22.67 | 2.05M |
| 2024-11-07 | 22.93 | 22.77 | ↓$0.16 (-0.70%) | 22.71 | 23.02 | 1.22M |
| 2024-11-06 | 22.50 | 22.69 | ↑$0.19 (0.84%) | 22.03 | 22.85 | 2.40M |
| 2024-11-05 | 23.18 | 22.97 | ↓$0.21 (-0.91%) | 22.96 | 23.47 | 2.09M |
| 2024-11-04 | 22.68 | 22.46 | ↓$0.22 (-0.97%) | 22.28 | 22.80 | 2.36M |
| 2024-11-01 | 23.44 | 23.09 | ↓$0.35 (-1.49%) | 23.07 | 23.47 | 1.01M |
| 2024-10-31 | 23.26 | 23.11 | ↓$0.15 (-0.64%) | 22.97 | 23.26 | 1.89M |
| 2024-10-30 | 23.35 | 23.42 | ↑$0.07 (0.30%) | 23.20 | 23.62 | 2.37M |
| 2024-10-29 | 24.05 | 23.76 | ↓$0.29 (-1.21%) | 23.56 | 24.14 | 1.95M |
| 2024-10-28 | 24.08 | 24.50 | ↑$0.42 (1.74%) | 23.95 | 24.73 | 2.39M |
| 2024-10-25 | 23.97 | 24.23 | ↑$0.26 (1.08%) | 23.66 | 24.37 | 2.07M |
| 2024-10-24 | 24.73 | 24.62 | ↓$0.11 (-0.44%) | 24.03 | 24.87 | 1.48M |
| 2024-10-23 | 25.11 | 24.98 | ↓$0.13 (-0.52%) | 24.88 | 25.19 | 798.33K |
| 2024-10-22 | 24.89 | 25.17 | ↑$0.28 (1.12%) | 24.81 | 25.36 | 1.31M |
| 2024-10-21 | 24.92 | 24.99 | ↑$0.07 (0.28%) | 24.76 | 25.02 | 1.96M |
| 2024-10-18 | 25.50 | 25.17 | ↓$0.33 (-1.29%) | 25.14 | 25.66 | 1.89M |
| 2024-10-17 | 24.87 | 24.77 | ↓$0.10 (-0.40%) | 24.60 | 24.93 | 1.79M |
| 2024-10-16 | 25.48 | 25.41 | ↓$0.07 (-0.27%) | 25.16 | 25.65 | 2M |
| 2024-10-15 | 25.21 | 24.77 | ↓$0.44 (-1.75%) | 24.68 | 25.24 | 3.54M |
| 2024-10-14 | 25.68 | 25.93 | ↑$0.25 (0.97%) | 25.68 | 26.05 | 1.39M |
| 2024-10-11 | 25.45 | 25.99 | ↑$0.54 (2.12%) | 25.45 | 26.05 | 1.29M |
| 2024-10-10 | 26.12 | 25.69 | ↓$0.43 (-1.65%) | 25.68 | 26.42 | 1.84M |
Create an account or log in to view more rows.
$ZTO to the moon
$ZTO Hedgies
we aren't going anywhere!
$ZTO I still don’t wanna buy it
$ZTO why not Monday yet
$ZTO wow
$ZTO is anyone really buying this shit
$ZTO I need a smoke after this trade
$ZTO BOUGHT TODAY!
$ZTO recovery hasn’t even started yet.. imo
$ZTO good times