ZTO Express (Cayman) Inc (Z1TO34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -2.49569707401 | 34.86 | 34.86 | 33.84 | 7 | 33.9825 | DR |
| 4 | -2.33 | -6.41519823789 | 36.32 | 36.66 | 33.84 | 14 | 35.57774359 | DR |
| 12 | 6.75 | 24.7797356828 | 27.24 | 36.66 | 26.7 | 29 | 32.44502062 | DR |
| 26 | 7.8 | 29.7823596793 | 26.19 | 36.66 | 26.19 | 25 | 31.66272574 | DR |
| 52 | 4.23 | 14.2137096774 | 29.76 | 36.66 | 20 | 59 | 24.84970424 | DR |
| 156 | -4.97 | -12.7566735113 | 38.96 | 46 | 20 | 127 | 34.81796527 | DR |
| 260 | -7.38 | -17.8390137781 | 41.37 | 51.09 | 20 | 311 | 38.70316062 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730755800 | 33.99 | 0 | 0.00 | 33.99 | 33.99 | 33.99 | 0 |
| 1730496600 | 33.99 | 0 | 0.00 | 33.99 | 33.99 | 33.99 | 0 |
| 1730410200 | 33.99 | 0.15 | 0.44 | 33.99 | 33.99 | 33.99 | 3 |
| 1730323800 | 33.84 | -0.15 | -0.44 | 33.84 | 33.84 | 33.84 | 1 |
| 1730237340 | 33.99 | -0.66 | -1.90 | 34.86 | 34.86 | 33.99 | 16 |
| 1730151000 | 34.65 | 0 | 0.00 | 34.65 | 34.65 | 34.65 | 0 |
| 1729891800 | 34.65 | -1.14 | -3.19 | 34.74 | 34.74 | 34.65 | 10 |
| 1729805400 | 35.79 | 0 | 0.00 | 35.79 | 35.79 | 35.79 | 0 |
| 1729719000 | 35.79 | -0.05 | -0.14 | 35.79 | 35.79 | 35.79 | 100 |
| 1729632600 | 35.84 | -0.04 | -0.11 | 35.84 | 35.84 | 35.84 | 9 |
| 1729546200 | 35.88 | 0 | 0.00 | 35.88 | 35.88 | 35.88 | 0 |
| 1729287000 | 35.88 | 0.95 | 2.72 | 35.98 | 35.98 | 35.88 | 2 |
| 1729200540 | 34.93 | -0.67 | -1.88 | 34.88 | 34.93 | 34.88 | 5 |
| 1729114140 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1729027740 | 35.6 | -0.8 | -2.20 | 35.6 | 35.6 | 35.6 | 14 |
| 1728941400 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1728682200 | 36.4 | 0.12 | 0.33 | 36.4 | 36.4 | 36.4 | 1 |
| 1728595740 | 36.28 | 0.8 | 2.25 | 36.28 | 36.28 | 36.28 | 1 |
| 1728509400 | 35.48 | -0.52 | -1.44 | 35.44 | 35.48 | 35.44 | 13 |
| 1728422940 | 36 | -0.66 | -1.80 | 36 | 36 | 36 | 3 |
| 1728336600 | 36.66 | 0.58 | 1.61 | 36.32 | 36.66 | 36.32 | 17 |
| 1728077400 | 36.08 | 0 | 0.00 | 36.08 | 36.08 | 36.08 | 0 |
| 1727991000 | 36.08 | 1.91 | 5.59 | 36.08 | 36.2 | 36.08 | 16 |
| 1727904600 | 34.17 | 0 | 0.00 | 34.17 | 34.17 | 34.17 | 0 |
| 1727818200 | 34.17 | -0.18 | -0.52 | 33.63 | 34.17 | 33.63 | 161 |
| 1727731800 | 34.35 | 1.45 | 4.41 | 34.35 | 34.35 | 34.35 | 20 |
| 1727472600 | 32.9 | 0.73 | 2.27 | 32.549999 | 32.9 | 32.549999 | 49 |
| 1727386140 | 32.17 | 1.24 | 4.01 | 32.17 | 32.17 | 32.17 | 150 |
| 1727299800 | 30.93 | 0 | 0.00 | 30.93 | 30.93 | 30.93 | 0 |
| 1727213400 | 30.93 | 0 | 0.00 | 30.93 | 30.93 | 30.93 | 0 |
| 1727127000 | 30.93 | 0 | 0.00 | 30.93 | 30.93 | 30.93 | 0 |
| 1726867800 | 30.93 | 0 | 0.00 | 30.93 | 30.93 | 30.93 | 0 |
| 1726781400 | 30.93 | 0 | 0.00 | 30.93 | 30.93 | 30.93 | 50 |
| 1726694940 | 30.93 | 0 | 0.00 | 30.93 | 30.93 | 30.93 | 0 |
| 1726608540 | 30.93 | 0 | 0.00 | 30.93 | 30.93 | 30.93 | 0 |
| 1726522140 | 30.93 | 0 | 0.00 | 30.93 | 30.93 | 30.93 | 0 |
| 1726262940 | 30.93 | 0 | 0.00 | 30.93 | 30.93 | 30.93 | 0 |
| 1726176540 | 30.93 | 0.13 | 0.42 | 30.93 | 30.93 | 30.93 | 5 |
| 1726090140 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1726003740 | 30.8 | 0.05 | 0.16 | 30.75 | 30.8 | 30.59 | 58 |
| 1725917400 | 30.75 | 0 | 0.00 | 30.75 | 30.75 | 30.75 | 0 |
| 1725658200 | 30.75 | 0.26 | 0.85 | 30.5 | 30.75 | 29.97 | 63 |
| 1725571800 | 30.49 | -0.11 | -0.36 | 30.49 | 30.49 | 30.49 | 1 |
| 1725485400 | 30.6 | -0.84 | -2.67 | 30.81 | 30.81 | 30.6 | 54 |
| 1725399000 | 31.44 | 0.94 | 3.08 | 31.44 | 31.44 | 31.44 | 13 |
| 1725312600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 15 |
| 1725053400 | 30.5 | 1.64 | 5.68 | 30.81 | 30.81 | 30.5 | 30 |
| 1724966940 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1724880540 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1724794140 | 28.86 | 0.84 | 3.00 | 28.86 | 28.86 | 28.86 | 1 |
| 1724707740 | 28.02 | -1.26 | -4.30 | 28.02 | 28.02 | 28.02 | 5 |
| 1724448540 | 29.28 | 0 | 0.00 | 29.28 | 29.28 | 29.28 | 0 |
| 1724362140 | 29.28 | 2.25 | 8.32 | 27.04 | 29.28 | 27.04 | 2 |
| 1724275740 | 27.03 | 0 | 0.00 | 27.03 | 27.03 | 27.03 | 0 |
| 1724189340 | 27.03 | 0 | 0.00 | 27.03 | 27.03 | 27.03 | 0 |
| 1724102940 | 27.03 | 0 | 0.00 | 27.03 | 27.03 | 27.03 | 0 |
| 1723843740 | 27.03 | 0 | 0.00 | 27.03 | 27.03 | 27.03 | 0 |
| 1723757340 | 27.03 | 0.03 | 0.11 | 26.7 | 27.03 | 26.7 | 11 |
| 1723671000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1723584600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1723498200 | 27 | -1.32 | -4.66 | 27.24 | 27.24 | 27 | 71 |
| 1723239000 | 28.32 | 0 | 0.00 | 28.32 | 28.32 | 28.32 | 0 |
| 1723152600 | 28.32 | 1.2 | 4.42 | 28.32 | 28.32 | 28.32 | 2 |
| 1723066200 | 27.12 | 0 | 0.00 | 27.12 | 27.12 | 27.12 | 0 |
| 1722979800 | 27.12 | 0 | 0.00 | 27.12 | 27.12 | 27.12 | 0 |
| 1722893400 | 27.12 | 0.48 | 1.80 | 27.12 | 27.12 | 27.12 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
