Get the Stockscreener App
21.62
2.61%
+0.55
Pre-market:
21.65
0.03
+0.14%
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 May 02, 2024, is $21.62.
- 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 94.08% to $21.62 now.
- The 52-week high stock price for ZTO is $30.05, representing a 38.99% increase from the current share price, occurred on May 18, 2023.
- The 52-week low stock price for ZTO is $15.89, indicating a -26.48% 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $21.84 | $21.49 | $0.3575 | 2,777,669.0 | +2.61% |
| May 01, 2024 | $21.25 | $20.93 | $0.32 | 1,259,329.0 | +0.38% |
| Apr 30, 2024 | $21.25 | $20.91 | $0.34 | 2,257,511.0 | -1.64% |
| Apr 29, 2024 | $21.50 | $21.11 | $0.39 | 3,673,064.0 | -1.25% |
| Apr 26, 2024 | $21.92 | $21.55 | $0.37 | 2,821,871.0 | +1.89% |
| Apr 25, 2024 | $21.38 | $20.92 | $0.46 | 2,914,013.0 | +0.66% |
| Apr 24, 2024 | $21.24 | $20.59 | $0.65 | 7,319,731.0 | +4.10% |
| Apr 23, 2024 | $20.30 | $20.09 | $0.21 | 4,112,230.0 | +0.70% |
| Apr 22, 2024 | $20.31 | $19.93 | $0.385 | 9,514,092.0 | +0.80% |
| Apr 19, 2024 | $19.95 | $19.66 | $0.29 | 3,160,182.0 | -0.30% |
| Apr 18, 2024 | $20.01 | $19.66 | $0.35 | 4,598,692.0 | +3.57% |
| Apr 17, 2024 | $19.52 | $19.25 | $0.27 | 7,664,387.0 | -0.26% |
| Apr 16, 2024 | $19.50 | $19.21 | $0.29 | 4,498,113.0 | -0.92% |
| Apr 15, 2024 | $19.67 | $19.38 | $0.29 | 3,421,883.0 | +1.45% |
| Apr 12, 2024 | $19.87 | $19.26 | $0.61 | 3,355,507.0 | -4.51% |
| Apr 11, 2024 | $20.57 | $20.04 | $0.53 | 3,380,190.0 | -1.22% |
| Apr 10, 2024 | $20.61 | $20.32 | $0.295 | 3,177,647.0 | -0.29% |
| Apr 09, 2024 | $20.76 | $20.19 | $0.57 | 5,638,918.0 | -1.11% |
| Apr 08, 2024 | $21.09 | $20.71 | $0.375 | 5,057,014.0 | -0.91% |
| Apr 05, 2024 | $21.18 | $20.68 | $0.50 | 3,775,225.0 | -1.92% |
| Apr 04, 2024 | $21.77 | $21.31 | $0.46 | 1,278,938.0 | -1.21% |
| Apr 03, 2024 | $21.97 | $21.49 | $0.48 | 3,431,499.0 | -2.13% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $21.84 | $20.93 | $0.915 | 6,814,667.0 | +3.00% |
| 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% |
0.64%
Cap:
|
Volume (24h):