ZTO Express Cayman Inc (ZTO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.06 | 5.97183098592 | 17.75 | 19.08 | 17.28 | 3424223 | 18.33215881 | DR |
| 4 | -1.69 | -8.24390243902 | 20.5 | 20.7 | 16.34 | 3024474 | 18.66301042 | DR |
| 12 | 0.05 | 0.266524520256 | 18.76 | 22.01 | 16.34 | 2919267 | 19.3854237 | DR |
| 26 | -6.06 | -24.3667068758 | 24.87 | 25.7 | 16.34 | 2813421 | 19.80121276 | DR |
| 52 | -0.6 | -3.09119010819 | 19.41 | 27.5 | 16.34 | 2984727 | 20.99927784 | DR |
| 156 | -7.19 | -27.6538461538 | 26 | 30.05 | 15.895 | 3017111 | 22.97556392 | DR |
| 260 | -10.19 | -35.1379310345 | 29 | 39.27 | 15.895 | 3108829 | 26.08377858 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 18.81 | 0.05 | 0.27 | 18.9 | 19.43 | 18.65 | 1035245 |
| 1744843200 | 18.76 | 0.01 | 0.05 | 18.45 | 19 | 18.39 | 3202524 |
| 1744756800 | 18.75 | -0.15 | -0.79 | 18.89 | 18.95 | 18.67 | 1306494 |
| 1744670400 | 18.9 | 0.65 | 3.56 | 18.67 | 19.08 | 18.47 | 2970225 |
| 1744411200 | 18.25 | 0.59 | 3.34 | 17.68 | 18.32 | 17.42 | 4922904 |
| 1744324800 | 17.66 | -0.18 | -1.01 | 17.75 | 18.06 | 17.28 | 4795690 |
| 1744238400 | 17.84 | 1.33 | 8.06 | 16.88 | 18 | 16.88 | 6078684 |
| 1744152000 | 16.51 | -1.51 | -8.38 | 18.22 | 18.295 | 16.34 | 5720278 |
| 1744065600 | 18.02 | -0.15 | -0.83 | 18.22 | 19.22 | 17.81 | 4547086 |
| 1743806400 | 18.17 | -0.94 | -4.92 | 18.42 | 18.42 | 17.805 | 3941469 |
| 1743720000 | 19.11 | -0.37 | -1.90 | 19.27 | 19.4 | 19.07 | 1944321 |
| 1743633600 | 19.48 | -0.35 | -1.77 | 19.73 | 19.83 | 19.33 | 1940003 |
| 1743547200 | 19.83 | -0.01 | -0.05 | 19.9 | 20.06 | 19.745 | 1268696 |
| 1743460800 | 19.84 | 0.02 | 0.10 | 19.51 | 19.84 | 19.465 | 2511102 |
| 1743201600 | 19.82 | -0.39 | -1.93 | 19.82 | 20.14 | 19.78 | 1687372 |
| 1743115200 | 20.21 | 0.33 | 1.66 | 19.81 | 20.259 | 19.81 | 1466333 |
| 1743028800 | 19.88 | 0.06 | 0.30 | 20.12 | 20.18 | 19.79 | 2239381 |
| 1742942400 | 19.82 | -0.16 | -0.80 | 20 | 20.13 | 19.79 | 1518943 |
| 1742856000 | 19.98 | -0.07 | -0.35 | 19.89 | 20.28 | 19.83 | 1542569 |
| 1742596800 | 20.05 | -0.09 | -0.45 | 20.07 | 20.22 | 19.955 | 2448968 |
| 1742510400 | 20.14 | -1.62 | -7.44 | 20.5 | 20.7 | 20.015 | 4347911 |
| 1742424000 | 21.76 | 0.46 | 2.16 | 21.9 | 22.01 | 21.2701 | 5667774 |
| 1742337600 | 21.3 | 0.57 | 2.75 | 21 | 21.3899 | 20.735 | 4529593 |
| 1742251200 | 20.73 | 0.76 | 3.81 | 20.3 | 20.86 | 19.97 | 3675877 |
| 1741992000 | 19.97 | 0.56 | 2.89 | 20 | 20.45 | 19.96 | 3791394 |
| 1741905600 | 19.41 | 0.22 | 1.15 | 19.15 | 19.575 | 19.05 | 6088179 |
| 1741819200 | 19.19 | -0.47 | -2.39 | 19.25 | 19.64 | 19.13 | 3929848 |
| 1741732800 | 19.66 | -0.35 | -1.75 | 20.31 | 20.56 | 19.545 | 3520482 |
| 1741646400 | 20.01 | -0.11 | -0.55 | 20.23 | 20.59 | 19.895 | 1859299 |
| 1741390800 | 20.12 | -0.38 | -1.85 | 20.3 | 20.44 | 19.975 | 2158044 |
| 1741304400 | 20.5 | -0.3 | -1.44 | 20.65 | 20.83 | 20.2 | 3426950 |
| 1741218000 | 20.8 | 0.21 | 1.02 | 20.54 | 20.87 | 20.37 | 3029698 |
| 1741131600 | 20.59 | 0.76 | 3.83 | 20.34 | 20.68 | 20.165 | 2512856 |
| 1741045200 | 19.83 | 0.44 | 2.27 | 19.7 | 20 | 19.59 | 2804210 |
| 1740786000 | 19.39 | -0.28 | -1.42 | 19.27 | 19.64 | 19.25 | 1682468 |
| 1740699600 | 19.67 | 0.14 | 0.72 | 19.53 | 19.9 | 19.44 | 1334757 |
| 1740613200 | 19.53 | -0.06 | -0.31 | 19.8 | 19.93 | 19.46 | 1905835 |
| 1740526800 | 19.59 | -0.22 | -1.11 | 19.65 | 19.805 | 19.51 | 1989803 |
| 1740440400 | 19.81 | -0.97 | -4.67 | 19.96 | 20.19 | 19.62 | 2568786 |
| 1740181200 | 20.78 | 0.19 | 0.92 | 21.12 | 21.25 | 20.76 | 4596749 |
| 1740094800 | 20.59 | 0.59 | 2.95 | 20.4 | 21.06 | 20.36 | 2125612 |
| 1740008400 | 20 | 0.22 | 1.11 | 19.83 | 20.03 | 19.77 | 2291381 |
| 1739922000 | 19.78 | -0.31 | -1.54 | 20.23 | 20.29 | 19.72 | 1798801 |
| 1739576400 | 20.09 | 0.16 | 0.80 | 20.22 | 20.31 | 19.98 | 1893412 |
| 1739490000 | 19.93 | 0.29 | 1.48 | 19.79 | 19.94 | 19.3 | 3054214 |
| 1739403600 | 19.64 | 0.71 | 3.75 | 19.33 | 19.6825 | 19.21 | 1872427 |
| 1739317200 | 18.93 | -0.73 | -3.71 | 18.95 | 19.14 | 18.6 | 1485079 |
| 1739230800 | 19.66 | 0.43 | 2.24 | 19.45 | 19.7 | 19.36 | 1523972 |
| 1738971600 | 19.23 | 0.13 | 0.68 | 19.32 | 19.42 | 19.11 | 2045408 |
| 1738885200 | 19.1 | 0.14 | 0.74 | 19.25 | 19.25 | 18.94 | 2112867 |
| 1738798800 | 18.96 | 0.16 | 0.85 | 18.98 | 19.2 | 18.93 | 3258463 |
| 1738712400 | 18.8 | 0.37 | 2.01 | 18.74 | 18.94 | 18.62 | 2037936 |
| 1738626000 | 18.43 | -0.23 | -1.23 | 18.28 | 18.72 | 18.205 | 2224433 |
| 1738366800 | 18.66 | -0.42 | -2.20 | 19.01 | 19.075 | 18.555 | 2304179 |
| 1738280400 | 19.08 | 0.52 | 2.80 | 18.36 | 19.12 | 18.3 | 2754000 |
| 1738194000 | 18.56 | -0.45 | -2.37 | 19.02 | 19.21 | 18.55 | 2005716 |
| 1738107600 | 19.01 | -0.02 | -0.11 | 19.12 | 19.26 | 18.935 | 2199400 |
| 1738021200 | 19.03 | 0.35 | 1.87 | 18.75 | 19.16 | 18.75 | 2307022 |
| 1737762000 | 18.68 | -0.08 | -0.43 | 18.76 | 18.76 | 18.28 | 8656706 |
| 1737675600 | 18.76 | 0 | 0.00 | 18.76 | 18.76 | 18.76 | 0 |
| 1737589200 | 18.76 | -0.46 | -2.39 | 19.3 | 19.35 | 18.61 | 4683277 |
| 1737502800 | 19.22 | 0.13 | 0.68 | 19.51 | 19.54 | 19.085 | 1784523 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
