ZTO Express (ZTOA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 4.85436893204 | 20.6 | 21.2 | 19.5 | 946 | 20.08017751 | DE |
| 4 | 1.200001 | 5.88235813149 | 20.399999 | 21.2 | 19.5 | 654 | 20.072564 | DE |
| 12 | 3 | 16.1290322581 | 18.6 | 21.2 | 17.2 | 405 | 19.53679417 | DE |
| 26 | 2.200001 | 11.3402119248 | 19.399999 | 23.2 | 17.2 | 281 | 19.76757066 | DE |
| 52 | -1.2 | -5.26315789474 | 22.8 | 23.2 | 15 | 294 | 19.82815373 | DE |
| 156 | -1.8 | -7.69230769231 | 23.4 | 23.4 | 15 | 326 | 20.30037007 | DE |
| 260 | -1.8 | -7.69230769231 | 23.4 | 23.4 | 15 | 326 | 20.30037007 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726086360 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1725999960 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1725913560 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1725654360 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1725567960 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1725481560 | 20.399999 | 2 | 10.87 | 20.399999 | 20.399999 | 20.399999 | 1 |
| 1725395220 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1725308820 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1725049620 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1724963220 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1724876820 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1724790420 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1724704020 | 18.399999 | -0.7 | -3.66 | 18.399999 | 18.399999 | 18.399999 | 10 |
| 1724444820 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1724358420 | 19.1 | 0.9 | 4.95 | 19.1 | 19.1 | 19.1 | 1 |
| 1724271960 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1724185560 | 18.2 | 0 | 0.00 | 18.1 | 18.2 | 18.1 | 803 |
| 1724099220 | 18.2 | 0.4 | 2.25 | 17.8 | 18.2 | 17.8 | 89 |
| 1723839960 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1723753560 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1723667160 | 17.8 | 0.5 | 2.89 | 17.8 | 17.8 | 17.8 | 80 |
| 1723580820 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1723494420 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1723235220 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1723148820 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1723062420 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1722976020 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1722889620 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1722630420 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1722544020 | 17.3 | 0.1 | 0.58 | 17.3 | 17.3 | 17.3 | 85 |
| 1722457620 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1722371220 | 17.2 | -2 | -10.42 | 17.2 | 17.2 | 17.2 | 20 |
| 1722284760 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1722025560 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1721939160 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1721852760 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1721766360 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1721679960 | 19.2 | 0.7 | 3.78 | 19.2 | 19.2 | 19.2 | 100 |
| 1721420760 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1721334360 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1721247960 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1721161560 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 14 |
| 1721075160 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1720815960 | 18.5 | -0.1 | -0.54 | 18.5 | 18.5 | 18.5 | 50 |
| 1720729560 | 18.6 | -1.4 | -7.00 | 18.6 | 18.6 | 18.6 | 1200 |
| 1720591200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1720504800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1720418400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1720159200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1720072800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1719986400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1719900000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1719813600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1719554400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1719468000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
