ZTO Express (Cayman) Inc Historical Data - Z1TO34

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	28.56	28.56	28.56	1	28.56	DR
4	0	0	28.56	30.69	28.41	67	29.18013133	DR
12	-0.99	-3.35025380711	29.55	30.69	26.96	110	28.63069823	DR
26	-5.79	-16.8558951965	34.35	36.66	26.96	58	29.52165629	DR
52	2.34	8.92448512586	26.22	36.66	24.5	43	29.572536	DR
156	-1.63	-5.39913878768	30.19	36.66	20	83	28.47223925	DR
260	-12.81	-30.9644670051	41.37	51.09	20	289	38.45115052	DR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1743197400	28.56	0	0.00	28.56	28.56	28.56	0
1743111000	28.56	0	0.00	28.56	28.56	28.56	0
1743024600	28.56	0.15	0.53	28.56	28.56	28.56	1
1742938200	28.41	0	0.00	28.41	28.41	28.41	0
1742851800	28.41	0	0.00	28.41	28.41	28.41	0
1742592600	28.41	0	0.00	28.41	28.41	28.41	0
1742506200	28.41	-2.28	-7.43	28.41	28.41	28.41	1
1742419800	30.69	0.69	2.30	30.69	30.69	30.69	18
1742333400	30	0.59	2.01	30	30	30	88
1742247000	29.41	0.46	1.59	29.41	29.41	29.41	1
1741987740	28.95	0	0.00	28.95	28.95	28.95	0
1741901340	28.95	0	0.00	28.95	28.95	28.95	0
1741814940	28.95	0	0.00	28.95	28.95	28.95	0
1741728540	28.95	0	0.00	28.95	28.95	28.95	0
1741642140	28.95	-0.07	-0.24	29.49	29.49	28.95	421
1741382940	29.02	0	0.00	29.02	29.02	29.02	0
1741296540	29.02	0	0.00	29.02	29.02	29.02	0
1741210140	29.02	0.4	1.40	29.02	29.02	29.02	1
1740778200	28.62	-0.3	-1.04	28.56	28.62	28.56	2
1740691740	28.92	0.52	1.83	28.41	28.92	28.41	11
1740605340	28.4	0	0.00	28.4	28.4	28.4	0
1740518940	28.4	0	0.00	28.4	28.4	28.4	0
1740432540	28.4	1.2	4.41	28.4	28.4	28.4	1401
1740173400	27.2	0	0.00	27.2	27.2	27.2	0
1740087000	27.2	0	0.00	27.2	27.2	27.2	0
1740000600	27.2	0	0.00	27.2	27.2	27.2	0
1739914200	27.2	0	0.00	27.2	27.2	27.2	0
1739827800	27.2	0	0.00	27.2	27.2	27.2	0
1739568600	27.2	0	0.00	27.2	27.2	27.2	0
1739482200	27.2	0	0.00	27.2	27.2	27.2	0
1739395800	27.2	0	0.00	27.2	27.2	27.2	0
1739309400	27.2	0	0.00	27.2	27.2	27.2	0
1739223000	27.2	0	0.00	27.2	27.2	27.2	0
1738963800	27.2	0	0.00	27.2	27.2	27.2	0
1738877400	27.2	0	0.00	27.2	27.2	27.2	0
1738791000	27.2	0	0.00	27.2	27.2	27.2	0
1738704600	27.2	0.24	0.89	27.2	27.2	27.2	4
1738618200	26.96	-0.24	-0.88	26.96	26.96	26.96	9
1738358940	27.2	-0.38	-1.38	27.2	27.2	27.2	2
1738272600	27.58	0	0.00	27.58	27.58	27.58	0
1738186200	27.58	-1.93	-6.54	27.58	27.58	27.58	8
1738099800	29.51	0	0.00	29.51	29.51	29.51	0
1738013400	29.51	0	0.00	29.51	29.51	29.51	0
1737754200	29.51	0	0.00	29.51	29.51	29.51	0
1737667800	29.51	0	0.00	29.51	29.51	29.51	0
1737581400	29.51	0	0.00	29.51	29.51	29.51	0
1737495000	29.51	1.97	7.15	29.51	29.51	29.51	40
1737408540	27.54	0	0.00	27.54	27.54	27.54	0
1737149340	27.54	0	0.00	27.54	27.54	27.54	0
1737062940	27.54	0	0.00	27.54	27.54	27.54	0
1736976540	27.54	-0.7	-2.48	27.54	27.54	27.54	5
1736890140	28.24	-0.44	-1.53	28.24	28.24	28.24	5
1736803800	28.68	0	0.00	28.68	28.68	28.68	0
1736544600	28.68	0	0.00	28.68	28.68	28.68	0
1736458200	28.68	0	0.00	28.68	28.68	28.68	0
1736371800	28.68	0	0.00	28.68	28.68	28.68	0
1736285400	28.68	-0.87	-2.94	28.68	28.68	28.68	41
1736198940	29.55	0	0.00	29.55	29.55	29.55	0
1735939740	29.55	0	0.00	29.55	29.55	29.55	32
1735853400	29.55	-0.09	-0.30	29.55	29.55	29.55	6
1735594200	29.64	-1.15	-3.73	29.88	29.88	29.64	33

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ZTO Express (Cayman) Inc (Z1TO34)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ZTO Express (Cayman) Inc (Z1TO34) Historical

ZTO Express (Cayman) Inc (Z1TO34)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free