ZTO Express (ZTOA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 2.82485875706 | 17.7 | 18.3 | 17.7 | 106 | 18.00705882 | DE |
| 4 | -1.199999 | -6.18556217451 | 19.399999 | 19.399999 | 17.7 | 221 | 18.27949274 | DE |
| 12 | -2.4 | -11.6504854369 | 20.6 | 24.8 | 17.7 | 462 | 21.08204309 | DE |
| 26 | -3 | -14.1509433962 | 21.2 | 24.8 | 17.2 | 380 | 20.67416747 | DE |
| 52 | -1 | -5.20833333333 | 19.2 | 24.8 | 15 | 347 | 20.36682555 | DE |
| 156 | -5.2 | -22.2222222222 | 23.4 | 24.8 | 15 | 339 | 20.68922059 | DE |
| 260 | -5.2 | -22.2222222222 | 23.4 | 24.8 | 15 | 339 | 20.68922059 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 18 | 0 | 0.00 | 18 | 18 | 18 | 65 |
| 1733866020 | 18 | -0.3 | -1.64 | 18 | 18 | 18 | 30 |
| 1733779620 | 18.3 | 0.6 | 3.39 | 18.3 | 18.3 | 18.3 | 170 |
| 1733520420 | 17.7 | -0.2 | -1.12 | 17.7 | 17.7 | 17.7 | 160 |
| 1733434020 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1733347620 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1733261220 | 17.899999 | -0.4 | -2.19 | 17.899999 | 17.899999 | 17.899999 | 500 |
| 1733174820 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1732915620 | 18.3 | -0.3 | -1.61 | 18.3 | 18.3 | 18.3 | 250 |
| 1732829220 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1732742820 | 18.6 | 0.1 | 0.54 | 18.7 | 18.7 | 18.6 | 414 |
| 1732656420 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1732570020 | 18.5 | -0.1 | -0.54 | 18.5 | 18.5 | 18.5 | 550 |
| 1732310820 | 18.6 | -0.8 | -4.12 | 18.6 | 18.6 | 18.6 | 40 |
| 1732224420 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 0 |
| 1732138020 | 19.399999 | -0.6 | -3.00 | 19.399999 | 19.399999 | 19.399999 | 30 |
| 1732051620 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731965220 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731706020 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731619620 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731533220 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731446820 | 20 | -0.6 | -2.91 | 19.7 | 20 | 19.7 | 200 |
| 1731360420 | 20.6 | -0.8 | -3.74 | 20.6 | 20.6 | 20.6 | 50 |
| 1731101160 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1731014760 | 21.399999 | 0.4 | 1.90 | 21.2 | 21.399999 | 21.2 | 1141 |
| 1730928360 | 21 | 0 | 0.00 | 21.8 | 21.8 | 21 | 646 |
| 1730841960 | 21 | 0.4 | 1.94 | 21.8 | 21.8 | 21 | 118 |
| 1730755560 | 20.6 | -1.2 | -5.50 | 20.6 | 20.6 | 20.6 | 35 |
| 1730496360 | 21.8 | -0.6 | -2.68 | 21.8 | 21.8 | 21.8 | 100 |
| 1730406420 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1730320020 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1730233620 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1730147220 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1729888020 | 22.4 | -1 | -4.27 | 22.4 | 22.4 | 22.4 | 10 |
| 1729801560 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1729715160 | 23.4 | -0.2 | -0.85 | 23.4 | 23.4 | 23.4 | 50 |
| 1729628760 | 23.6 | 0.8 | 3.51 | 22.8 | 23.6 | 22.8 | 1200 |
| 1729542360 | 22.8 | -0.4 | -1.72 | 22.8 | 22.8 | 22.8 | 1 |
| 1729283160 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1729196760 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1729110360 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1729023960 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1728937560 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1728678360 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1728591960 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1728505560 | 23.2 | -0.2 | -0.85 | 23.2 | 23.2 | 23.2 | 150 |
| 1728419160 | 23.4 | -0.6 | -2.50 | 22.6 | 23.4 | 22.6 | 886 |
| 1728332760 | 24 | -0.8 | -3.23 | 24 | 24 | 24 | 40 |
| 1728073560 | 24.8 | 0.6 | 2.48 | 24.8 | 24.8 | 24.8 | 90 |
| 1727987220 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1727900820 | 24.2 | 1.6 | 7.08 | 24.6 | 24.6 | 24.2 | 199 |
| 1727814420 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1727728020 | 22.6 | 1.8 | 8.65 | 22.2 | 22.6 | 22.2 | 2874 |
| 1727468760 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1727382360 | 20.8 | 1.3 | 6.67 | 20.6 | 21.2 | 20.6 | 500 |
| 1727295960 | 19.5 | -0.7 | -3.47 | 19.5 | 19.5 | 19.5 | 600 |
| 1727209560 | 20.2 | 0.7 | 3.59 | 20.399999 | 20.399999 | 20.2 | 3867 |
| 1727123160 | 19.5 | -0.1 | -0.51 | 19.5 | 19.5 | 19.5 | 30 |
| 1726864020 | 19.6 | -1 | -4.85 | 19.6 | 19.6 | 19.6 | 220 |
| 1726777560 | 20.6 | 0.6 | 3.00 | 20.6 | 20.6 | 20.6 | 15 |
| 1726691220 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1726604820 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1726518420 | 20 | 0 | 0.00 | 20 | 20 | 20 | 251 |
| 1726259160 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1726172760 | 20 | -0.4 | -1.96 | 20 | 20 | 20 | 250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
