Free Trial
→ AI Expert Reveals New Pick (From Brownstone Research) (Ad) Free zto Stock Alerts

ZTO Express (Cayman) (ZTO) Stock Chart & Stock Price History

$24.77
-0.64 (-2.52%)
(As of 10/17/2024 ET)
Compare

ZTO Express (Cayman) Stock Price Performance

5 Day
Performance
-4.69%
1 Month
Performance
+10.95%
3 Month
Performance
+22.87%
6 Month
Performance
+28.28%
Year-To-Date
Performance
+16.40%
1 Year
Performance
+3.17%
Receive ZTO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ZTO Express (Cayman) and its competitors with MarketBeat's FREE daily newsletter

Ad Brownstone Research
AI Expert Reveals New Pick
Everyone’s talking about AI right now, but I’ve been talking about it for years. And now I’ve just released my latest prediction and believe it or not, I’m advising NOT pour all your money into Nvidia right now
Click here to see why

ZTO Stock Chart for Thursday, October, 17, 2024

ZTO Chart by TradingView

ZTO Express (Cayman) Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/17/2024$25.43$24.77
-2.60%		$24.93$24.601.79 million shs$15.03 billion
10/16/2024$24.77$25.43
+2.66%		$25.65$25.162.00 million shs$15.37 billion
10/15/2024$25.93$24.77
-4.47%		$25.24$24.683.54 million shs$15.03 billion
10/14/2024$25.99$25.93
-0.23%		$26.05$25.661.39 million shs$15.73 billion
10/11/2024$25.69$25.99
+1.17%		$26.05$25.451.29 million shs$15.70 billion
10/10/2024$25.56$25.69
+0.51%		$26.42$25.681.84 million shs$15.59 billion
10/09/2024$26.01$25.56
-1.73%		$25.57$24.782.80 million shs$15.51 billion
10/08/2024$26.78$26.01
-2.88%		$26.14$25.543.54 million shs$15.72 billion
10/07/2024$26.99$26.78
-0.78%		$27.50$26.173.49 million shs$16.25 billion
10/04/2024$26.48$26.99
+1.91%		$27.50$26.765.66 million shs$16.31 billion
10/03/2024$26.96$26.48
-1.78%		$26.82$26.254.25 million shs$16.07 billion
10/02/2024$25.40$26.96
+6.14%		$27.05$26.298.02 million shs$16.36 billion
10/01/2024$24.78$25.40
+2.52%		$25.51$24.552.65 million shs$15.41 billion
09/30/2024$24.12$24.78
+2.72%		$25.49$24.707.71 million shs$14.97 billion
09/27/2024$23.94$24.13
+0.79%		$24.31$23.913.94 million shs$14.64 billion
09/26/2024$22.28$23.94
+7.45%		$24.64$23.306.73 million shs$14.53 billion
09/25/2024$23.07$22.28
-3.42%		$22.58$22.112.67 million shs$13.46 billion
09/24/2024$21.65$23.07
+6.56%		$23.18$22.344.40 million shs$14.00 billion
09/23/2024$21.85$21.65
-0.92%		$21.78$21.464.17 million shs$13.14 billion
09/20/2024$22.70$21.85
-3.74%		$22.50$21.703.32 million shs$13.20 billion
09/19/2024$22.10$22.70
+2.71%		$22.97$22.213.82 million shs$13.72 billion
09/18/2024$22.33$22.10
-1.01%		$22.48$22.05719,911 shs$13.35 billion
09/17/2024$22.12$22.33
+0.93%		$22.48$22.152.19 million shs$13.55 billion
09/16/2024$22.01$22.12
+0.50%		$22.19$22.001.15 million shs$13.37 billion
09/13/2024$21.99$22.01
+0.09%		$22.06$21.882.17 million shs$13.30 billion
09/12/2024$21.95$21.99
+0.18%		$22.12$21.682.66 million shs$13.34 billion
09/11/2024$21.78$21.95
+0.78%		$22.00$21.532.21 million shs$13.26 billion
09/10/2024$21.89$21.78
-0.50%		$22.16$21.602.50 million shs$13.16 billion
09/09/2024$21.57$21.89
+1.48%		$22.02$21.383.01 million shs$13.23 billion
09/06/2024$21.49$21.58
+0.40%		$21.64$21.422.38 million shs$13.09 billion
09/05/2024$21.69$21.49
-0.92%		$21.82$21.481.22 million shs$13.04 billion
09/04/2024$22.15$21.69
-2.08%		$22.25$21.612.72 million shs$13.16 billion
09/03/2024$21.44$22.15
+3.31%		$22.56$21.914.13 million shs$13.44 billion
09/02/2024$21.44$21.44$21.82$21.357.01 million shs$13.01 billion
08/30/2024$21.30$21.44
+0.66%		$21.82$21.357.01 million shs$13.01 billion
08/29/2024$20.79$21.30
+2.45%		$21.43$21.131.51 million shs$12.92 billion
08/28/2024$20.90$20.79
-0.53%		$21.02$20.681.23 million shs$12.61 billion
08/27/2024$20.44$20.90
+2.25%		$21.11$20.731.87 million shs$12.68 billion
08/26/2024$20.58$20.44
-0.68%		$20.50$19.582.28 million shs$12.40 billion
08/23/2024$20.98$20.58
-1.91%		$20.88$20.391.90 million shs$12.49 billion
Crypto’s next big bull run? (Ad)

Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on November 5. Just a day after the American election, Juan believes crypto could start a massive run up …

And one special coin could do even better.
08/22/2024$21.02$20.98
-0.17%		$21.19$20.811.65 million shs$12.73 billion
08/21/2024$19.83$21.02
+5.98%		$21.43$20.222.84 million shs$12.75 billion
08/20/2024$20.40$19.83
-2.79%		$20.45$19.742.63 million shs$12.03 billion
08/19/2024$19.68$20.40
+3.66%		$20.47$19.782.15 million shs$12.38 billion
08/16/2024$19.69$19.68
-0.05%		$19.83$19.511.64 million shs$11.94 billion
08/15/2024$19.48$19.69
+1.08%		$19.90$19.401.29 million shs$11.95 billion
08/14/2024$19.91$19.48
-2.16%		$19.78$19.141.51 million shs$11.82 billion
08/13/2024$19.77$19.91
+0.71%		$19.98$19.661.32 million shs$12.08 billion
08/12/2024$19.80$19.77
-0.15%		$19.90$19.661.29 million shs$12.00 billion
08/09/2024$19.99$19.80
-0.93%		$20.11$19.661.19 million shs$12.01 billion
08/08/2024$19.60$19.99
+1.99%		$20.25$19.851.76 million shs$12.13 billion
08/07/2024$19.42$19.60
+0.90%		$20.05$19.562.08 million shs$11.89 billion
08/06/2024$19.17$19.42
+1.30%		$19.62$18.913.95 million shs$11.78 billion
08/05/2024$18.33$19.17
+4.58%		$20.11$18.565.33 million shs$11.63 billion
08/02/2024$18.50$18.32
-0.97%		$18.77$18.142.37 million shs$11.12 billion
08/01/2024$18.93$18.50
-2.27%		$19.18$18.432.33 million shs$11.23 billion
07/31/2024$18.64$18.93
+1.56%		$19.54$18.932.06 million shs$11.49 billion
07/30/2024$19.13$18.64
-2.56%		$18.95$18.551.44 million shs$11.31 billion
07/29/2024$19.17$19.13
-0.21%		$19.21$18.843.01 million shs$11.61 billion
07/26/2024$18.65$19.17
+2.79%		$19.37$18.812.27 million shs$11.63 billion
07/25/2024$19.42$18.65
-3.96%		$19.39$18.653.06 million shs$11.32 billion
07/24/2024$19.37$19.42
+0.26%		$19.49$19.263.52 million shs$11.78 billion
07/23/2024$20.49$19.37
-5.47%		$20.26$19.363.26 million shs$11.75 billion
07/22/2024$19.75$20.49
+3.75%		$20.80$20.102.63 million shs$12.43 billion
07/19/2024$20.00$19.75
-1.25%		$20.00$19.702.09 million shs$11.98 billion
07/18/2024$20.16$20.00
-0.79%		$20.17$19.893.26 million shs$12.14 billion
07/17/2024$20.24$20.16
-0.40%		$20.32$20.04902,000 shs$12.23 billion
07/16/2024$20.05$20.24
+0.95%		$20.31$19.933.14 million shs$12.28 billion

Related Companies:

This page (NYSE:ZTO) was last updated on 10/17/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Retire off just one stock ticker?
ONE AI Stock is All You Need... There are over 6,000 stocks listed in the market right now. They will NOT m...
Behind the Markets | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
Add $2T of Potential Magic to Your Portfolio
Revolutionizing a whole $2T entertainment and licensing industry might sound like the stuff of fairytales. But...
Elf Labs | Sponsored
Equation for Profits: Volatility = Opportunity
FREE Intro to Options Class Online Tonight
Prosper Trading Academy | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored