ZTO Express Cayman Inc (ZTO)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9301 | -8.41735717401 | 22.93 | 23.02 | 20.59 | 2861499 | 21.23735266 | DR |
| 4 | -3.8701 | -15.5613188581 | 24.87 | 25.7 | 20.59 | 2097928 | 22.99138967 | DR |
| 12 | -9.99999999998E-5 | -0.000476190476189 | 21 | 27.5 | 19.58 | 2791751 | 23.4968503 | DR |
| 26 | -0.6801 | -3.13699261993 | 21.68 | 27.5 | 18.14 | 2815192 | 22.50168733 | DR |
| 52 | -3.3501 | -13.758110883 | 24.35 | 27.5 | 15.895 | 3437160 | 21.18385252 | DR |
| 156 | -7.9501 | -27.4614853195 | 28.95 | 34.82 | 15.895 | 3101353 | 24.27259361 | DR |
| 260 | -1.1701 | -5.27785295444 | 22.17 | 39.27 | 15.895 | 3073349 | 26.46520528 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 20.92 | 0.12 | 0.58 | 20.69 | 20.95 | 20.47 | 2664574 |
| 1731541200 | 20.8 | -0.02 | -0.10 | 21.25 | 21.39 | 20.59 | 4079479 |
| 1731454800 | 20.82 | -0.53 | -2.48 | 21.07 | 21.21 | 20.81 | 4553876 |
| 1731368400 | 21.35 | -0.6 | -2.73 | 21.92 | 22.06 | 21.33 | 2348084 |
| 1731109200 | 21.95 | -0.82 | -3.60 | 22.12 | 22.7 | 21.845 | 2045650 |
| 1731022800 | 22.77 | 0.08 | 0.35 | 22.93 | 23.02 | 22.7 | 1280406 |
| 1730936400 | 22.69 | -0.28 | -1.22 | 22.5 | 22.85 | 22.04 | 2287220 |
| 1730850000 | 22.97 | 0.51 | 2.27 | 23.18 | 23.47 | 22.965 | 2089909 |
| 1730763600 | 22.46 | -0.63 | -2.73 | 22.68 | 22.8 | 22.28 | 2359470 |
| 1730500800 | 23.09 | -0.02 | -0.09 | 23.44 | 23.48 | 23.08 | 1012197 |
| 1730414400 | 23.11 | -0.31 | -1.32 | 23.26 | 23.26 | 22.97 | 1884977 |
| 1730328000 | 23.42 | -0.34 | -1.43 | 23.35 | 23.62 | 23.19 | 2373856 |
| 1730241600 | 23.76 | -0.74 | -3.02 | 24.05 | 24.14 | 23.56 | 1954470 |
| 1730155200 | 24.5 | 0.27 | 1.11 | 24.08 | 24.73 | 23.945 | 2385306 |
| 1729896000 | 24.23 | -0.39 | -1.58 | 23.97 | 24.365 | 23.65 | 2073688 |
| 1729809600 | 24.62 | -0.36 | -1.44 | 24.73 | 24.865 | 24.03 | 1481176 |
| 1729723200 | 24.98 | -0.19 | -0.75 | 25.11 | 25.19 | 24.87 | 798331 |
| 1729636800 | 25.17 | 0.18 | 0.72 | 24.89 | 25.355 | 24.81 | 1306080 |
| 1729550400 | 24.99 | -0.18 | -0.72 | 24.92 | 25.045 | 24.76 | 1962666 |
| 1729291200 | 25.17 | 0.4 | 1.61 | 25.5 | 25.7 | 25.14 | 1893638 |
| 1729204800 | 24.77 | -0.64 | -2.52 | 24.87 | 24.93 | 24.6 | 1788073 |
| 1729118400 | 25.41 | 0.64 | 2.58 | 25.01 | 25.65 | 25.01 | 1998954 |
| 1729032000 | 24.77 | -1.16 | -4.47 | 25.21 | 25.24 | 24.68 | 3567391 |
| 1728945600 | 25.93 | -0.06 | -0.23 | 25.68 | 26.05 | 25.6 | 1392431 |
| 1728686400 | 25.99 | 0.3 | 1.17 | 25.45 | 26.045 | 25.45 | 1386743 |
| 1728600000 | 25.69 | 0.14 | 0.55 | 26.12 | 26.42 | 25.68 | 1837951 |
| 1728513600 | 25.55 | -0.46 | -1.77 | 25.22 | 25.57 | 24.78 | 2811589 |
| 1728427200 | 26.01 | -0.77 | -2.88 | 25.7 | 26.135 | 25.54 | 3541994 |
| 1728340800 | 26.78 | -0.21 | -0.78 | 27.2 | 27.5 | 26.175 | 3531964 |
| 1728081600 | 26.99 | 0.51 | 1.93 | 27 | 27.5 | 26.75 | 5704733 |
| 1727995200 | 26.48 | -0.48 | -1.78 | 26.42 | 26.82 | 26.25 | 4265472 |
| 1727908800 | 26.96 | 1.56 | 6.14 | 26.99 | 27.05 | 26.29 | 8482547 |
| 1727822400 | 25.4 | 0.63 | 2.54 | 25 | 25.505 | 24.545 | 2656783 |
| 1727736000 | 24.77 | 0.65 | 2.69 | 24.75 | 25.49 | 24.7 | 7707044 |
| 1727476800 | 24.12 | 0.18 | 0.75 | 24.12 | 24.31 | 23.91 | 3939430 |
| 1727390400 | 23.94 | 1.66 | 7.45 | 23.67 | 24.64 | 23.3 | 6732844 |
| 1727304000 | 22.28 | -0.79 | -3.42 | 22.25 | 22.58 | 22.11 | 2667502 |
| 1727217600 | 23.07 | 1.42 | 6.56 | 22.5 | 23.18 | 22.34 | 4441940 |
| 1727131200 | 21.65 | -0.2 | -0.92 | 21.7 | 21.78 | 21.46 | 4166800 |
| 1726872000 | 21.85 | -0.85 | -3.74 | 22.38 | 22.5 | 21.7 | 3321170 |
| 1726785600 | 22.7 | 0.6 | 2.71 | 22.3 | 22.97 | 22.21 | 4082314 |
| 1726699200 | 22.1 | -0.24 | -1.07 | 22.41 | 22.475 | 22.045 | 719911 |
| 1726612800 | 22.34 | 0.22 | 0.99 | 22.15 | 22.485 | 22.11 | 2188462 |
| 1726526400 | 22.12 | 0.11 | 0.50 | 22.14 | 22.19 | 21.995 | 1147005 |
| 1726267200 | 22.01 | 0.02 | 0.09 | 22 | 22.055 | 21.88 | 2170617 |
| 1726180800 | 21.99 | 0.04 | 0.18 | 21.71 | 22.115 | 21.68 | 2663517 |
| 1726094400 | 21.95 | 0.17 | 0.78 | 21.66 | 21.995 | 21.53 | 2209974 |
| 1726008000 | 21.78 | -0.11 | -0.50 | 21.85 | 22.16 | 21.6 | 2504719 |
| 1725921600 | 21.89 | 0.32 | 1.48 | 21.51 | 22.015 | 21.38 | 3006116 |
| 1725662400 | 21.57 | 0.08 | 0.37 | 21.44 | 21.635 | 21.415 | 2376368 |
| 1725576000 | 21.49 | -0.18 | -0.83 | 21.72 | 21.82 | 21.475 | 1221779 |
| 1725489600 | 21.67 | -0.48 | -2.17 | 21.96 | 22.25 | 21.61 | 2719908 |
| 1725403200 | 22.15 | 0.71 | 3.31 | 22.12 | 22.56 | 21.91 | 4125993 |
| 1725057600 | 21.44 | 0.14 | 0.66 | 21.82 | 21.82 | 21.35 | 7012679 |
| 1724971200 | 21.3 | 0.51 | 2.45 | 21.15 | 21.43 | 21.13 | 1510957 |
| 1724884800 | 20.79 | -0.11 | -0.53 | 20.91 | 21.02 | 20.68 | 1238464 |
| 1724798400 | 20.9 | 0.46 | 2.25 | 20.79 | 21.11 | 20.73 | 1868790 |
| 1724712000 | 20.44 | -0.14 | -0.68 | 20.41 | 20.5 | 19.58 | 2275999 |
| 1724452800 | 20.58 | -0.4 | -1.91 | 20.8 | 20.96 | 20.385 | 1901062 |
| 1724366400 | 20.98 | -0.03 | -0.14 | 21 | 21.19 | 20.8079 | 1654839 |
| 1724280000 | 21.01 | 1.21 | 6.11 | 20.41 | 21.43 | 20.22 | 2838407 |
| 1724193600 | 19.8 | -0.6 | -2.94 | 20.37 | 20.45 | 19.74 | 2628490 |
| 1724107200 | 20.4 | 0.72 | 3.66 | 19.78 | 20.47 | 19.78 | 2557685 |
| 1723848000 | 19.68 | -0.02 | -0.10 | 19.7 | 19.825 | 19.505 | 1876336 |
| 1723761600 | 19.7 | 0.23 | 1.18 | 19.54 | 19.895 | 19.4 | 1293260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
