Get the Stockscreener App
19.82
0.90%
-0.18
After Hours:
19.82
Zto Express Cayman Inc Adr Stock (ZTO) Price History
The historical daily chart and data for Zto Express Cayman Inc Adr stock (ZTO), show that the latest closing stock price as of November 21, 2024, is $19.82.
- Zto Express Cayman Inc Adr all-time high stock price is $38.98, occurred on July 06, 2020.
- The lowest Zto Express Cayman Inc Adr stock price recorded was $11.14 on March 10, 2017. Since then, Zto Express Cayman Inc Adr's stock price has risen over 77.92% to $19.82 now.
- The 52-week high stock price for ZTO is $27.50, representing a 38.75% increase from the current share price, occurred on October 04, 2024.
- The 52-week low stock price for ZTO is $15.89, indicating a -19.80% decrease from the current share price, occurred on February 05, 2024.
- The closing price of Zto Express Cayman Inc Adr (ZTO) stock in the beginning of 2023 was $27.67. The stock closed the year at $26.87, a loss of over -2.89% for the year.
The table below shows more information about ZTO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $20.12 | $19.62 | $0.50 | 5,110,729.0 | -0.90% |
| Nov 20, 2024 | $20.72 | $19.50 | $1.22 | 6,064,672.0 | -4.94% |
| Nov 19, 2024 | $21.42 | $21.00 | $0.42 | 2,551,272.0 | +1.15% |
| Nov 18, 2024 | $21.07 | $20.62 | $0.44 | 5,048,313.0 | -1.28% |
| Nov 15, 2024 | $21.25 | $20.86 | $0.385 | 2,305,778.0 | +0.72% |
| Nov 14, 2024 | $20.95 | $20.47 | $0.48 | 2,664,410.0 | +0.58% |
| Nov 13, 2024 | $21.39 | $20.59 | $0.80 | 4,078,724.0 | -0.10% |
| Nov 12, 2024 | $21.21 | $20.81 | $0.40 | 4,547,591.0 | -2.48% |
| Nov 11, 2024 | $22.06 | $21.33 | $0.73 | 2,343,484.0 | -2.73% |
| Nov 08, 2024 | $22.70 | $21.84 | $0.855 | 2,045,095.0 | -3.60% |
| Nov 07, 2024 | $23.02 | $22.70 | $0.32 | 1,228,643.0 | +0.35% |
| Nov 06, 2024 | $22.85 | $22.02 | $0.83 | 2,390,769.0 | -1.22% |
| Nov 05, 2024 | $23.47 | $22.96 | $0.51 | 2,089,257.0 | +2.27% |
| Nov 04, 2024 | $22.80 | $22.28 | $0.52 | 2,359,447.0 | -2.73% |
| Nov 01, 2024 | $23.48 | $23.07 | $0.41 | 1,012,193.0 | -0.09% |
| Oct 31, 2024 | $23.26 | $22.97 | $0.29 | 1,848,930.0 | -1.32% |
| Oct 30, 2024 | $23.62 | $23.19 | $0.43 | 2,373,662.0 | -1.43% |
| Oct 29, 2024 | $24.14 | $23.56 | $0.58 | 1,951,628.0 | -3.02% |
| Oct 28, 2024 | $24.73 | $23.95 | $0.785 | 2,384,540.0 | +1.11% |
| Oct 25, 2024 | $24.36 | $23.65 | $0.715 | 2,073,668.0 | -1.58% |
| Oct 24, 2024 | $24.86 | $24.03 | $0.835 | 1,481,176.0 | -1.44% |
| Oct 23, 2024 | $25.19 | $24.87 | $0.32 | 798,331.0 | -0.75% |
Zto Express Cayman Inc Adr Stock (ZTO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zto Express Cayman Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZTO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zto Express Cayman Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zto Express Cayman Inc Adr Stock (ZTO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $23.48 | $19.50 | $3.98 | 50,951,106.0 | -14.24% |
| Oct, 2024 | $27.50 | $22.97 | $4.53 | 60,974,299.0 | -6.70% |
| Sep, 2024 | $25.49 | $21.38 | $4.11 | 63,996,064.0 | +15.53% |
| Aug, 2024 | $21.82 | $18.14 | $3.68 | 49,877,142.0 | +13.14% |
| Jul, 2024 | $21.05 | $18.55 | $2.50 | 50,134,687.0 | -8.67% |
| Jun, 2024 | $24.07 | $20.40 | $3.67 | 43,988,126.0 | -8.95% |
| May, 2024 | $25.12 | $20.30 | $4.82 | 92,927,428.0 | +8.58% |
| Apr, 2024 | $22.25 | $19.21 | $3.04 | 92,040,693.0 | +0.24% |
| Mar, 2024 | $22.82 | $19.50 | $3.32 | 111,424,851.0 | +9.12% |
| Feb, 2024 | $19.92 | $15.89 | $4.03 | 63,593,408.0 | +17.30% |
| Jan, 2024 | $21.26 | $16.30 | $4.96 | 77,028,748.0 | -23.12% |
Zto Express Cayman Inc Adr Stock (ZTO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.34 | $19.70 | $2.64 | 64,366,681.0 | -4.66% |
| Nov, 2023 | $24.98 | $21.44 | $3.54 | 58,733,295.0 | -5.30% |
| Oct, 2023 | $24.85 | $23.01 | $1.84 | 38,985,492.0 | -2.48% |
| Sep, 2023 | $25.90 | $23.73 | $2.17 | 60,693,149.0 | -3.86% |
| Aug, 2023 | $27.44 | $23.11 | $4.33 | 56,749,428.0 | -9.57% |
| Jul, 2023 | $28.04 | $24.57 | $3.47 | 42,790,302.0 | +10.85% |
| Jun, 2023 | $28.13 | $24.91 | $3.22 | 51,922,761.0 | -0.63% |
| May, 2023 | $30.05 | $24.73 | $5.32 | 74,882,722.0 | -8.82% |
| Apr, 2023 | $29.45 | $27.17 | $2.28 | 37,393,765.0 | -3.42% |
| Mar, 2023 | $29.04 | $23.47 | $5.57 | 85,415,880.0 | +19.12% |
| Feb, 2023 | $29.79 | $23.81 | $5.98 | 45,965,569.0 | -15.61% |
| Jan, 2023 | $29.43 | $27.17 | $2.26 | 41,036,242.0 | +6.10% |
Zto Express Cayman Inc Adr Stock (ZTO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $27.43 | $24.38 | $3.05 | 51,122,235.0 | +7.18% |
| Nov, 2022 | $25.14 | $17.07 | $8.07 | 61,785,798.0 | +48.43% |
| Oct, 2022 | $25.77 | $16.27 | $9.50 | 77,798,775.0 | -29.71% |
| Sep, 2022 | $27.84 | $23.74 | $4.10 | 66,854,271.0 | -7.75% |
| Aug, 2022 | $27.91 | $22.91 | $5.00 | 72,437,811.0 | +1.80% |
| Jul, 2022 | $27.38 | $25.45 | $1.93 | 35,317,156.0 | -6.78% |
| Jun, 2022 | $28.41 | $23.65 | $4.76 | 55,948,330.0 | +1.89% |
| May, 2022 | $28.50 | $23.64 | $4.86 | 60,068,835.0 | -2.07% |
| Apr, 2022 | $28.99 | $22.62 | $6.37 | 84,103,613.0 | +10.04% |
| Mar, 2022 | $29.93 | $19.72 | $10.21 | 99,600,523.0 | -15.08% |
| Feb, 2022 | $31.38 | $28.56 | $2.82 | 36,797,608.0 | -2.00% |
| Jan, 2022 | $32.28 | $27.00 | $5.28 | 55,414,334.0 | +6.45% |
1.49%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):