ZTO Express Cayman Inc (ZTO)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 18.95 | 0.31 | 1.66 | 19.44 | 19.54 | 18.925 | 2062401 |
| 1722379200 | 18.64 | -0.49 | -2.56 | 18.93 | 18.945 | 18.55 | 1829044 |
| 1722292800 | 19.13 | -0.04 | -0.21 | 19.09 | 19.21 | 18.842 | 3008285 |
| 1722033600 | 19.17 | 0.51 | 2.73 | 18.85 | 19.37 | 18.805 | 2270388 |
| 1721947200 | 18.66 | -0.76 | -3.91 | 19.43 | 19.43 | 18.65 | 3090431 |
| 1721860800 | 19.42 | 0.06 | 0.31 | 19.43 | 19.485 | 19.26 | 3500740 |
| 1721774400 | 19.36 | -1.18 | -5.72 | 20.05 | 20.26 | 19.36 | 3262517 |
| 1721688000 | 20.535 | 0.79 | 3.97 | 20.1 | 20.8 | 20.1 | 1914411 |
| 1721428800 | 19.75 | -0.26 | -1.30 | 19.91 | 20 | 19.73 | 2027237 |
| 1721342400 | 20.01 | -0.16 | -0.79 | 20.05 | 20.165 | 19.88 | 3261921 |
| 1721256000 | 20.17 | -0.07 | -0.35 | 20.12 | 20.32 | 20.04 | 895337 |
| 1721169600 | 20.24 | 0.19 | 0.95 | 19.98 | 20.31 | 19.93 | 3146940 |
| 1721083200 | 20.05 | -0.44 | -2.15 | 20.25 | 20.31 | 20.05 | 1365047 |
| 1720824000 | 20.49 | 0.25 | 1.24 | 20.43 | 20.73 | 20.285 | 1181018 |
| 1720737600 | 20.24 | 0.23 | 1.15 | 20.49 | 20.5 | 20.12 | 2037014 |
| 1720651200 | 20.01 | -0.35 | -1.72 | 20.29 | 20.55 | 19.96 | 2446310 |
| 1720564800 | 20.36 | 0.21 | 1.04 | 20.35 | 20.575 | 20.14 | 1890007 |
| 1720478400 | 20.15 | 0.14 | 0.70 | 19.89 | 20.265 | 19.82 | 3452306 |
| 1720219200 | 20.01 | -0.75 | -3.61 | 20.13 | 20.21 | 19.63 | 4043025 |
| 1720040640 | 20.76 | 0.19 | 0.92 | 20.89 | 21.025 | 20.69 | 2269591 |
| 1719960000 | 20.57 | -0.14 | -0.68 | 20.61 | 20.88 | 20.5 | 1445960 |
| 1719873600 | 20.71 | -0.04 | -0.19 | 20.89 | 21.045 | 20.54 | 1115088 |
| 1719614400 | 20.75 | -0.12 | -0.57 | 21 | 21.11 | 20.65 | 2771266 |
| 1719528000 | 20.87 | -0.23 | -1.09 | 20.95 | 21.115 | 20.4 | 2196791 |
| 1719441600 | 21.1 | -0.45 | -2.09 | 21.48 | 21.63 | 21.085 | 2215779 |
| 1719355200 | 21.55 | -0.47 | -2.13 | 21.87 | 22.07 | 21.485 | 2047772 |
| 1719268800 | 22.02 | 0.7 | 3.28 | 21.51 | 22.155 | 21.51 | 2824161 |
| 1719009600 | 21.32 | -0.13 | -0.61 | 21.32 | 21.46 | 21.14 | 2327383 |
| 1718923200 | 21.45 | -0.61 | -2.77 | 21.7 | 21.8475 | 21.19 | 3036750 |
| 1718750400 | 22.06 | -0.35 | -1.56 | 22.28 | 22.42 | 21.96 | 2083482 |
| 1718664000 | 22.41 | -0.05 | -0.22 | 22.32 | 22.5 | 21.93 | 1972076 |
| 1718404800 | 22.46 | -0.01 | -0.04 | 22.47 | 22.6 | 22.24 | 2115502 |
| 1718318400 | 22.47 | 0.13 | 0.58 | 22.48 | 22.635 | 22.39 | 1571931 |
| 1718232000 | 22.34 | -0.52 | -2.27 | 22.76 | 22.855 | 22.14 | 3336599 |
| 1718145600 | 22.86 | -0.91 | -3.83 | 23.48 | 23.48 | 22.325 | 2855380 |
| 1718059200 | 23.77 | 0.11 | 0.46 | 23.47 | 23.815 | 23.18 | 1861725 |
| 1717800000 | 23.66 | -0.19 | -0.80 | 23.76 | 24.07 | 23.53 | 2334010 |
| 1717713600 | 23.85 | 0.34 | 1.45 | 23.55 | 23.87 | 23.45 | 1845474 |
| 1717627200 | 23.51 | 0.21 | 0.90 | 23.4 | 23.66 | 23.11 | 1787389 |
| 1717540800 | 23.3 | 0.16 | 0.69 | 23.48 | 23.66 | 23.21 | 3318799 |
| 1717454400 | 23.14 | 0.35 | 1.54 | 23.69 | 23.69 | 23.04 | 2969288 |
| 1717195200 | 22.79 | -1.07 | -4.48 | 23.31 | 23.52 | 22.74 | 4695005 |
| 1717108800 | 23.86 | -0.19 | -0.79 | 23.91 | 24 | 23.53 | 3355686 |
| 1717022400 | 24.05 | -0.61 | -2.47 | 24.3 | 24.41 | 23.745 | 2568808 |
| 1716936000 | 24.66 | 0.58 | 2.41 | 24.06 | 24.68 | 24.06 | 3531809 |
| 1716590400 | 24.08 | -0.43 | -1.75 | 24.5 | 24.5 | 23.82 | 3491862 |
| 1716504000 | 24.51 | -0.25 | -1.01 | 24.62 | 24.74 | 24.36 | 3668790 |
| 1716417600 | 24.76 | 0.01 | 0.04 | 24.9 | 25.025 | 24.51 | 5945060 |
| 1716331200 | 24.75 | 0.19 | 0.77 | 24.7 | 25.12 | 24.62 | 4346840 |
| 1716244800 | 24.56 | -0.03 | -0.12 | 24 | 24.7 | 23.76 | 3728158 |
| 1715985600 | 24.59 | 1.01 | 4.28 | 23.94 | 24.735 | 23.88 | 7095025 |
| 1715899200 | 23.58 | 2.19 | 10.24 | 23.53 | 23.92 | 22.25 | 11776845 |
| 1715812800 | 21.39 | -0.19 | -0.88 | 21.45 | 21.66 | 21.16 | 4115613 |
| 1715726400 | 21.58 | -0.19 | -0.87 | 21.68 | 21.82 | 21.43 | 4862027 |
| 1715640000 | 21.77 | 0.92 | 4.41 | 21.17 | 22.155 | 21.15 | 3816537 |
| 1715380800 | 20.85 | -0.16 | -0.76 | 20.92 | 21.06 | 20.695 | 1967699 |
| 1715294400 | 21.01 | 0.59 | 2.89 | 20.9 | 21.13 | 20.73 | 3963934 |
| 1715208000 | 20.42 | -0.13 | -0.63 | 20.34 | 20.65 | 20.31 | 2929680 |
| 1715121600 | 20.55 | -0.85 | -3.97 | 21.02 | 21.06 | 20.3 | 4613196 |
| 1715035200 | 21.4 | -0.08 | -0.37 | 21.61 | 21.8322 | 21.275 | 3427654 |
| 1714776000 | 21.48 | -0.14 | -0.65 | 21.63 | 21.705 | 21.275 | 5354066 |
| 1714689600 | 21.62 | 0.55 | 2.61 | 21.59 | 21.845 | 21.4875 | 2791892 |
| 1714603200 | 21.07 | 0.08 | 0.38 | 20.93 | 21.25 | 20.93 | 1259329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
