Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12 2024 | 19.02 | 0.35 | 1.87% | 18.89 | 19.09 | 18.83 | 3,243,604 |
| Dec 11 2024 | 18.67 | -0.23 | -1.22% | 18.75 | 18.90 | 18.51 | 2,604,301 |
| Dec 10 2024 | 18.90 | -0.49 | -2.53% | 19.04 | 19.16 | 18.69 | 2,768,721 |
| Dec 09 2024 | 19.39 | 0.90 | 4.87% | 19.66 | 19.89 | 19.32 | 3,527,993 |
| Dec 06 2024 | 18.49 | -0.15 | -0.80% | 19.25 | 19.25 | 18.49 | 3,004,814 |
| Dec 05 2024 | 18.64 | -0.02 | -0.11% | 18.74 | 18.84 | 18.64 | 1,827,014 |
| Dec 04 2024 | 18.66 | -0.35 | -1.84% | 18.80 | 18.89 | 18.62 | 1,913,887 |
| Dec 03 2024 | 19.01 | 0.03 | 0.16% | 19.02 | 19.34 | 18.98 | 4,252,959 |
| Dec 02 2024 | 18.98 | -0.02 | -0.11% | 19.17 | 19.315 | 18.91 | 4,182,809 |
| Nov 29 2024 | 19.00 | -0.21 | -1.09% | 19.03 | 19.16 | 18.801 | 1,636,936 |
| Nov 27 2024 | 19.21 | 0.42 | 2.24% | 19.13 | 19.44 | 19.04 | 6,308,443 |
| Nov 26 2024 | 18.79 | -0.20 | -1.05% | 19.00 | 19.23 | 18.65 | 4,582,238 |
| Nov 25 2024 | 18.99 | -0.29 | -1.50% | 19.35 | 19.37 | 18.885 | 6,949,560 |
| Nov 22 2024 | 19.28 | -0.54 | -2.72% | 19.50 | 19.63 | 19.17 | 4,285,262 |
| Nov 21 2024 | 19.82 | -0.18 | -0.90% | 19.68 | 20.12 | 19.62 | 5,111,016 |
| Nov 20 2024 | 20.00 | -1.04 | -4.94% | 20.51 | 20.72 | 19.50 | 6,064,887 |
| Nov 19 2024 | 21.04 | 0.24 | 1.15% | 21.20 | 21.42 | 21.00 | 2,653,120 |
| Nov 18 2024 | 20.80 | -0.27 | -1.28% | 21.00 | 21.065 | 20.625 | 5,165,369 |
| Nov 15 2024 | 21.07 | 0.15 | 0.72% | 21.00 | 21.245 | 20.86 | 2,317,583 |
| Nov 14 2024 | 20.92 | 0.12 | 0.58% | 20.69 | 20.95 | 20.47 | 2,664,574 |
| Nov 13 2024 | 20.80 | -0.02 | -0.10% | 21.25 | 21.39 | 20.59 | 4,079,479 |
| Nov 12 2024 | 20.82 | -0.53 | -2.48% | 21.07 | 21.21 | 20.81 | 4,553,876 |
| Nov 11 2024 | 21.35 | -0.60 | -2.73% | 21.92 | 22.06 | 21.33 | 2,348,084 |
| Nov 08 2024 | 21.95 | -0.82 | -3.60% | 22.12 | 22.70 | 21.845 | 2,045,650 |
| Nov 07 2024 | 22.77 | 0.08 | 0.35% | 22.93 | 23.02 | 22.70 | 1,280,406 |
| Nov 06 2024 | 22.69 | -0.28 | -1.22% | 22.50 | 22.85 | 22.04 | 2,287,220 |
| Nov 05 2024 | 22.97 | 0.51 | 2.27% | 23.18 | 23.47 | 22.965 | 2,089,909 |
| Nov 04 2024 | 22.46 | -0.63 | -2.73% | 22.68 | 22.80 | 22.28 | 2,359,470 |
| Nov 01 2024 | 23.09 | -0.02 | -0.09% | 23.44 | 23.48 | 23.08 | 1,012,197 |
| Oct 31 2024 | 23.11 | -0.31 | -1.32% | 23.26 | 23.26 | 22.97 | 1,884,977 |
| Oct 30 2024 | 23.42 | -0.34 | -1.43% | 23.35 | 23.62 | 23.19 | 2,373,856 |
| Oct 29 2024 | 23.76 | -0.74 | -3.02% | 24.05 | 24.14 | 23.56 | 1,954,470 |
| Oct 28 2024 | 24.50 | 0.27 | 1.11% | 24.08 | 24.73 | 23.945 | 2,385,306 |
| Oct 25 2024 | 24.23 | -0.39 | -1.58% | 23.97 | 24.365 | 23.65 | 2,073,688 |
| Oct 24 2024 | 24.62 | -0.36 | -1.44% | 24.73 | 24.865 | 24.03 | 1,481,176 |
| Oct 23 2024 | 24.98 | -0.19 | -0.75% | 25.11 | 25.19 | 24.87 | 798,331 |
| Oct 22 2024 | 25.17 | 0.18 | 0.72% | 24.89 | 25.355 | 24.81 | 1,306,080 |
| Oct 21 2024 | 24.99 | -0.18 | -0.72% | 24.92 | 25.045 | 24.76 | 1,962,666 |
| Oct 18 2024 | 25.17 | 0.40 | 1.61% | 25.50 | 25.70 | 25.14 | 1,893,638 |
| Oct 17 2024 | 24.77 | -0.64 | -2.52% | 24.87 | 24.93 | 24.60 | 1,788,073 |
| Oct 16 2024 | 25.41 | 0.64 | 2.58% | 25.01 | 25.65 | 25.01 | 1,998,954 |
| Oct 15 2024 | 24.77 | -1.16 | -4.47% | 25.21 | 25.24 | 24.68 | 3,567,391 |
| Oct 14 2024 | 25.93 | -0.06 | -0.23% | 25.68 | 26.05 | 25.60 | 1,392,431 |
| Oct 11 2024 | 25.99 | 0.30 | 1.17% | 25.45 | 26.045 | 25.45 | 1,386,743 |
| Oct 10 2024 | 25.69 | 0.14 | 0.55% | 26.12 | 26.42 | 25.68 | 1,837,951 |
| Oct 09 2024 | 25.55 | -0.46 | -1.77% | 25.22 | 25.57 | 24.78 | 2,811,589 |
| Oct 08 2024 | 26.01 | -0.77 | -2.88% | 25.70 | 26.135 | 25.54 | 3,541,994 |
| Oct 07 2024 | 26.78 | -0.21 | -0.78% | 27.20 | 27.50 | 26.175 | 3,531,964 |
| Oct 04 2024 | 26.99 | 0.51 | 1.93% | 27.00 | 27.50 | 26.75 | 5,704,733 |
| Oct 03 2024 | 26.48 | -0.48 | -1.78% | 26.42 | 26.82 | 26.25 | 4,265,472 |
| Oct 02 2024 | 26.96 | 1.56 | 6.14% | 26.99 | 27.05 | 26.29 | 8,482,547 |
| Oct 01 2024 | 25.40 | 0.63 | 2.54% | 25.00 | 25.505 | 24.545 | 2,656,783 |
| Sep 30 2024 | 24.77 | 0.65 | 2.69% | 24.75 | 25.49 | 24.70 | 7,707,044 |
| Sep 27 2024 | 24.12 | 0.18 | 0.75% | 24.12 | 24.31 | 23.91 | 3,939,430 |
| Sep 26 2024 | 23.94 | 1.66 | 7.45% | 23.67 | 24.64 | 23.30 | 6,732,844 |
| Sep 25 2024 | 22.28 | -0.79 | -3.42% | 22.25 | 22.58 | 22.11 | 2,667,502 |
| Sep 24 2024 | 23.07 | 1.42 | 6.56% | 22.50 | 23.18 | 22.34 | 4,441,940 |
| Sep 23 2024 | 21.65 | -0.20 | -0.92% | 21.70 | 21.78 | 21.46 | 4,166,800 |
| Sep 20 2024 | 21.85 | -0.85 | -3.74% | 22.38 | 22.50 | 21.70 | 3,321,170 |
| Sep 19 2024 | 22.70 | 0.60 | 2.71% | 22.30 | 22.97 | 22.21 | 4,082,314 |
| Sep 18 2024 | 22.10 | -0.24 | -1.07% | 22.41 | 22.475 | 22.045 | 719,911 |
| Sep 17 2024 | 22.34 | 0.22 | 0.99% | 22.15 | 22.485 | 22.11 | 2,188,462 |
| Sep 16 2024 | 22.12 | 0.11 | 0.50% | 22.14 | 22.19 | 21.995 | 1,147,005 |
