ZTO(ZTO)
ZTO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/14/2026 | $24.23 | $24.27 | $24.01 | $24.03 | 1.07M |
| 7/13/2026 | $24.04 | $24.19 | $23.94 | $24.03 | 1.07M |
| 7/10/2026 | $23.68 | $24.03 | $23.68 | $23.83 | 1.03M |
| 7/9/2026 | $23.59 | $23.63 | $23.36 | $23.45 | 1.37M |
| 7/8/2026 | $23.47 | $23.47 | $23.14 | $23.22 | 1.01M |
| 7/7/2026 | $23.00 | $23.26 | $22.91 | $23.17 | 1.05M |
| 7/6/2026 | $23.23 | $23.23 | $22.83 | $23.03 | 1.84M |
| 7/2/2026 | $23.15 | $23.29 | $22.99 | $23.08 | 1.29M |
| 7/1/2026 | $22.60 | $23.08 | $22.44 | $22.78 | 1.92M |
| 6/30/2026 | $22.19 | $22.46 | $21.98 | $22.38 | 1.70M |
| 6/29/2026 | $21.97 | $22.27 | $21.97 | $22.18 | 1.32M |
| 6/26/2026 | $21.74 | $22.04 | $21.74 | $21.91 | 1.44M |
| 6/25/2026 | $21.68 | $21.86 | $21.47 | $21.80 | 1.80M |
| 6/24/2026 | $21.73 | $22.05 | $21.73 | $21.96 | 1.49M |
| 6/23/2026 | $21.83 | $22.16 | $21.83 | $21.98 | 1.35M |
| 6/22/2026 | $21.69 | $22.39 | $21.69 | $22.23 | 1.14M |
| 6/18/2026 | $21.87 | $22.08 | $21.81 | $22.00 | 1.43M |
| 6/17/2026 | $22.82 | $22.82 | $22.15 | $22.23 | 1.70M |
| 6/16/2026 | $22.72 | $22.72 | $22.38 | $22.59 | 1.74M |
| 6/15/2026 | $22.59 | $22.99 | $22.51 | $22.88 | 799,860 |
| 6/12/2026 | $22.73 | $23.02 | $22.73 | $22.83 | 1.37M |
| 6/11/2026 | $22.80 | $22.80 | $22.41 | $22.51 | 1.76M |
| 6/10/2026 | $22.28 | $22.53 | $22.28 | $22.44 | 1.45M |
| 6/9/2026 | $22.15 | $22.36 | $21.87 | $21.94 | 1.46M |
| 6/8/2026 | $22.41 | $22.42 | $22.09 | $22.10 | 1.15M |
| 6/5/2026 | $22.58 | $22.58 | $22.24 | $22.28 | 1.98M |
| 6/4/2026 | $22.80 | $22.80 | $22.40 | $22.51 | 929,500 |
| 6/3/2026 | $22.57 | $22.81 | $22.54 | $22.64 | 1.42M |
| 6/2/2026 | $22.50 | $22.79 | $22.46 | $22.59 | 1.49M |
| 6/1/2026 | $22.19 | $22.52 | $22.13 | $22.40 | 1.67M |
| 5/29/2026 | $22.12 | $22.17 | $22.03 | $22.12 | 1.78M |
| 5/28/2026 | $22.43 | $22.60 | $22.18 | $22.24 | 1.54M |
| 5/27/2026 | $22.42 | $22.71 | $22.24 | $22.50 | 2.12M |
| 5/26/2026 | $22.68 | $22.92 | $22.58 | $22.71 | 2.23M |
| 5/22/2026 | $22.28 | $23.03 | $22.09 | $22.99 | 1.52M |
| 5/21/2026 | $22.98 | $23.18 | $22.45 | $22.83 | 2.36M |
| 5/20/2026 | $22.67 | $23.25 | $22.39 | $23.22 | 3.18M |
| 5/19/2026 | $23.40 | $23.65 | $23.07 | $23.55 | 1.93M |
| 5/18/2026 | $23.58 | $23.58 | $23.19 | $23.55 | 1.68M |
| 5/15/2026 | $23.44 | $23.85 | $23.13 | $23.74 | 2.12M |
| 5/14/2026 | $24.33 | $24.33 | $23.53 | $23.87 | 4.08M |
| 5/13/2026 | $24.72 | $24.83 | $24.44 | $24.67 | 1.74M |
| 5/12/2026 | $25.01 | $25.11 | $24.58 | $24.86 | 1.12M |
| 5/11/2026 | $25.02 | $25.27 | $24.97 | $25.01 | 1.30M |
| 5/8/2026 | $25.09 | $25.16 | $24.84 | $25.05 | 4.32M |
| 5/7/2026 | $25.70 | $25.79 | $25.32 | $25.32 | 1.44M |
| 5/6/2026 | $25.48 | $25.91 | $25.47 | $25.88 | 1.52M |
| 5/5/2026 | $25.24 | $25.50 | $24.97 | $25.37 | 1.38M |
| 5/4/2026 | $25.13 | $25.21 | $24.91 | $24.98 | 2.88M |
| 5/1/2026 | $25.68 | $25.84 | $25.09 | $25.14 | 795,444 |
| 4/30/2026 | $25.27 | $25.63 | $25.10 | $25.59 | 1.19M |
| 4/29/2026 | $25.57 | $25.57 | $25.23 | $25.37 | 1.58M |
| 4/28/2026 | $25.55 | $25.73 | $25.39 | $25.62 | 1.71M |
| 4/27/2026 | $25.75 | $25.89 | $25.30 | $25.42 | 1.94M |
| 4/24/2026 | $25.86 | $25.97 | $25.66 | $25.73 | 1.37M |
| 4/23/2026 | $25.70 | $25.86 | $25.39 | $25.51 | 1.41M |
| 4/22/2026 | $25.73 | $25.86 | $25.51 | $25.53 | 1.49M |
| 4/21/2026 | $25.55 | $25.93 | $25.38 | $25.52 | 1.62M |
| 4/20/2026 | $25.08 | $25.33 | $25.08 | $25.29 | 662,300 |
| 4/17/2026 | $25.13 | $25.35 | $24.76 | $25.10 | 1.17M |
| 4/16/2026 | $25.33 | $25.63 | $25.07 | $25.30 | 2.56M |