ZTO Express (Cayman) Inc (ZTO) Historical Stock Data
21.48 ↓0.14 (-0.65%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZTO is down -0.19% a day on average. There have been 14 days where ZTO Express (Cayman) Inc closed green and 16 days where ZTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 21.63 | 21.48 | ↓$0.15 (-0.69%) | 21.28 | 21.71 | 4.50M |
| 2024-05-02 | 21.59 | 21.62 | ↑$0.03 (0.14%) | 21.49 | 21.85 | 2.79M |
| 2024-05-01 | 20.93 | 21.07 | ↑$0.14 (0.67%) | 20.93 | 21.25 | 1.26M |
| 2024-04-30 | 21.04 | 20.99 | ↓$0.05 (-0.24%) | 20.91 | 21.25 | 1.98M |
| 2024-04-29 | 21.50 | 21.34 | ↓$0.16 (-0.74%) | 21.11 | 21.50 | 5.28M |
| 2024-04-26 | 21.72 | 21.61 | ↓$0.11 (-0.51%) | 21.55 | 21.92 | 2.75M |
| 2024-04-25 | 20.96 | 21.21 | ↑$0.25 (1.19%) | 20.92 | 21.37 | 2.92M |
| 2024-04-24 | 20.80 | 21.07 | ↑$0.27 (1.30%) | 20.59 | 21.24 | 7.30M |
| 2024-04-23 | 20.22 | 20.24 | ↑$0.02 (0.10%) | 20.09 | 20.30 | 4.05M |
| 2024-04-22 | 20.23 | 20.10 | ↓$0.13 (-0.64%) | 19.93 | 20.31 | 9.49M |
| 2024-04-19 | 19.84 | 19.94 | ↑$0.10 (0.50%) | 19.66 | 19.95 | 3.18M |
| 2024-04-18 | 19.78 | 20.00 | ↑$0.22 (1.11%) | 19.66 | 20.01 | 4.55M |
| 2024-04-17 | 19.41 | 19.31 | ↓$0.10 (-0.52%) | 19.25 | 19.52 | 5.82M |
| 2024-04-16 | 19.35 | 19.36 | ↑$0.01 (0.05%) | 19.21 | 19.50 | 4.50M |
| 2024-04-15 | 19.38 | 19.54 | ↑$0.16 (0.83%) | 19.38 | 19.67 | 3.42M |
| 2024-04-12 | 19.87 | 19.26 | ↓$0.61 (-3.07%) | 19.26 | 19.87 | 3.31M |
| 2024-04-11 | 20.43 | 20.17 | ↓$0.26 (-1.27%) | 20.04 | 20.57 | 3.38M |
| 2024-04-10 | 20.32 | 20.42 | ↑$0.10 (0.49%) | 20.32 | 20.62 | 3.75M |
| 2024-04-09 | 20.19 | 20.48 | ↑$0.29 (1.44%) | 20.19 | 20.75 | 5.64M |
| 2024-04-08 | 21.00 | 20.74 | ↓$0.26 (-1.24%) | 20.71 | 21.09 | 6.89M |
| 2024-04-05 | 21.14 | 20.90 | ↓$0.24 (-1.14%) | 20.68 | 21.17 | 3.78M |
| 2024-04-04 | 21.71 | 21.31 | ↓$0.40 (-1.84%) | 21.31 | 21.77 | 1.25M |
| 2024-04-03 | 21.97 | 21.57 | ↓$0.40 (-1.82%) | 21.49 | 21.97 | 3.43M |
| 2024-04-02 | 21.80 | 22.04 | ↑$0.24 (1.10%) | 21.76 | 22.26 | 4.99M |
| 2024-04-01 | 21.19 | 21.45 | ↑$0.26 (1.23%) | 21.14 | 21.51 | 1.85M |
| 2024-03-28 | 21.39 | 20.94 | ↓$0.45 (-2.10%) | 20.93 | 21.55 | 4.04M |
| 2024-03-27 | 21.01 | 21.27 | ↑$0.26 (1.24%) | 20.92 | 21.53 | 3.17M |
| 2024-03-26 | 21.11 | 21.03 | ↓$0.08 (-0.38%) | 20.70 | 21.46 | 4.68M |
| 2024-03-25 | 21.22 | 21.09 | ↓$0.13 (-0.61%) | 20.95 | 21.44 | 5.44M |
| 2024-03-22 | 21.10 | 21.02 | ↓$0.08 (-0.38%) | 20.54 | 21.19 | 6.90M |
Create an account or log in to view more rows.
$ZTO recovery hasn’t even started yet.. imo
$ZTO good times
$ZTO Moon soon
$ZTO one of the poorest performed stocks for a big name.
$ZTO very nice
$ZTO we had no volume for days before the last big rip
$ZTO hopefully next week...
$ZTO said y’all dumb af
$ZTO Holding
$ZTO good support.....