Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	ZTO	21.63	21.705	21.275	21.48	-0.16	4,899,466	12,639	19.18	21.75
2024-05-02	Z	ZTO	21.59	21.845	21.4875	21.62	0.54	2,791,892	14,426	19.04	23.83
2024-05-01	Z	ZTO	20.93	21.25	20.93	21.07	0.08	1,259,329	6,692	18.81	23.49
2024-04-30	Z	ZTO	21.04	21.25	20.91	20.99	-0.35	2,270,609	11,603	20.69	22.63
2024-04-29	Z	ZTO	21.50	21.50	21.11	21.34	-0.26	5,276,664	11,737	18.81	21.42
2024-04-26	Z	ZTO	21.72	21.92	21.55	21.61	0.41	2,927,471	15,323	21.60	23.47
2024-04-25	Z	ZTO	20.96	21.38	20.92	21.21	0.145	3,961,370	12,157	18.69	23.22
2024-04-24	Z	ZTO	20.80	21.24	20.59	21.07	0.82	7,557,031	22,903	20.50	23.12
2024-04-23	Z	ZTO	20.22	20.295	20.085	20.24	0.15	5,396,432	16,509	17.87	22.19
2024-04-22	Z	ZTO	20.23	20.31	19.925	20.10	0.17	11,556,692	26,581	20.11	20.38
2024-04-19	Z	ZTO	19.84	19.95	19.66	19.94	-0.06	3,437,477	12,367	17.88	22.24
2024-04-18	Z	ZTO	19.78	20.01	19.66	20.00	0.70	4,651,693	15,851	19.66	20.02
2024-04-17	Z	ZTO	19.41	19.52	19.25	19.31	-0.05	8,815,987	22,067	17.55	22.24
2024-04-16	Z	ZTO	19.35	19.50	19.21	19.36	-0.18	5,083,118	19,388	19.08	21.71
2024-04-15	Z	ZTO	19.435	19.67	19.415	19.54	0.28	3,421,883	18,983	19.05	21.69
2024-04-12	Z	ZTO	19.87	19.87	19.26	19.26	-0.8808	3,528,007	11,849	18.88	20.22
2024-04-11	Z	ZTO	20.43	20.57	20.04	20.17	-0.255	3,380,193	15,740	18.26	22.55
2024-04-10	Z	ZTO	20.32	20.615	20.32	20.42	-0.08	3,752,847	14,756	18.43	20.97
2024-04-09	Z	ZTO	20.19	20.76	20.19	20.48	0.375	5,859,818	16,363	18.72	20.85
2024-04-08	Z	ZTO	21.00	21.085	20.71	20.74	-0.175	7,701,117	16,518	20.62	21.00
2024-04-05	Z	ZTO	21.14	21.18	20.68	20.90	-0.40	4,471,502	12,438	20.10	23.28
2024-04-04	Z	ZTO	21.71	21.77	21.31	21.31	-0.255	1,504,374	6,297	20.70	21.74
2024-04-03	Z	ZTO	21.97	21.97	21.49	21.57	-0.475	3,431,699	17,380	21.31	23.84
2024-04-02	Z	ZTO	21.80	22.255	21.76	22.04	0.58	4,988,479	16,128	19.81	22.23
2024-04-01	Z	ZTO	21.19	21.51	21.13	21.45	0.51	1,851,508	8,243	19.17	21.88
2024-03-29	Z	ZTO	21.39	21.55	20.93	20.94	-0.33	0	0	18.84	21.99
2024-03-28	Z	ZTO	21.39	21.55	20.93	20.94	-0.33	4,035,873	10,753	18.84	21.99
2024-03-27	Z	ZTO	21.01	21.53	20.92	21.27	0.23	3,196,563	17,364	21.25	23.44
2024-03-26	Z	ZTO	21.11	21.46	20.70	21.03	-0.0625	4,762,676	16,265	18.94	21.98
2024-03-25	Z	ZTO	21.22	21.435	20.945	21.09	0.08	6,219,253	18,587	20.82	23.22
2024-03-22	Z	ZTO	21.10	21.19	20.54	21.02	-0.66	7,416,207	22,804	18.94	21.13
2024-03-21	Z	ZTO	22.39	22.51	21.215	21.67	-0.97	8,374,338	29,005	21.40	22.13
2024-03-20	Z	ZTO	22.58	22.82	21.81	22.61	0.93	9,387,177	28,978	21.68	22.80
2024-03-19	Z	ZTO	21.49	21.865	21.31	21.66	-0.0194	4,172,787	13,464	20.44	22.56
2024-03-18	Z	ZTO	22.09	22.39	21.58	21.67	-0.13	5,583,759	15,976	21.71	21.75
2024-03-15	Z	ZTO	21.54	21.91	21.54	21.81	0.25	5,225,053	17,063	19.21	22.00
2024-03-14	Z	ZTO	21.70	21.81	21.385	21.58	-0.10	7,984,672	18,413	19.67	22.00
2024-03-13	Z	ZTO	21.71	22.01	21.56	21.67	0.715	8,365,848	32,378	19.21	21.80
2024-03-12	Z	ZTO	21.04	21.42	20.655	20.95	0.835	6,934,504	24,479	20.36	21.41
2024-03-11	Z	ZTO	20.27	20.47	19.93	20.10	-0.041	2,422,905	10,799	19.75	21.50
2024-03-08	Z	ZTO	20.25	20.42	19.88	20.14	0.07	3,175,405	13,937	19.88	20.20
2024-03-07	Z	ZTO	20.38	20.63	19.925	20.07	-0.375	3,825,432	12,192	17.93	22.25
2024-03-06	Z	ZTO	20.56	21.25	20.43	20.44	0.38	4,738,347	12,886	18.14	22.68
2024-03-05	Z	ZTO	20.36	20.37	19.495	20.05	-0.39	7,399,046	20,678	19.69	22.00
2024-03-04	Z	ZTO	20.92	21.03	19.99	20.45	0.145	8,921,402	27,595	19.98	21.20
2024-03-01	Z	ZTO	19.75	20.79	19.705	20.32	1.13	5,896,574	22,499	19.97	20.58
2024-02-29	Z	ZTO	19.38	19.92	19.19	19.19	0.06	3,939,287	13,027	19.15	20.84
2024-02-28	Z	ZTO	18.83	19.263	18.78	19.14	0.115	2,342,846	9,091	18.65	19.15
2024-02-27	Z	ZTO	19.29	19.41	19.00	19.04	-0.03	1,703,740	7,320	19.00	19.28
2024-02-26	Z	ZTO	19.24	19.31	19.005	19.07	-0.425	1,950,226	7,404	19.00	21.80
2024-02-23	Z	ZTO	19.04	19.72	18.845	19.49	0.45	4,230,106	17,898	17.66	21.69
2024-02-22	Z	ZTO	18.96	19.21	18.78	19.04	0.05	3,914,375	11,720	18.55	19.38
2024-02-21	Z	ZTO	19.30	19.60	18.87	18.99	0.15	4,314,904	13,910	18.85	21.00
2024-02-20	Z	ZTO	18.55	18.97	18.45	18.85	0.37	5,102,319	19,280	18.48	18.85
2024-02-19	Z	ZTO	18.46	18.60	18.40	18.48	0.35	0	0	16.95	18.78
2024-02-16	Z	ZTO	18.46	18.60	18.40	18.48	0.35	4,380,412	14,581	16.95	18.78
2024-02-15	Z	ZTO	17.94	18.26	17.91	18.13	0.21	2,871,336	11,789	18.00	18.25
2024-02-14	Z	ZTO	17.65	17.92	17.57	17.92	0.51	3,054,400	9,527	16.39	19.75
2024-02-13	Z	ZTO	17.37	17.47	17.15	17.40	-0.065	2,319,078	9,796	16.66	18.98
2024-02-12	Z	ZTO	17.17	17.57	17.17	17.46	0.27	1,711,870	5,499	16.72	19.20
2024-02-09	Z	ZTO	17.06	17.23	16.87	17.19	0.125	1,939,687	5,522	16.18	18.72
2024-02-08	Z	ZTO	17.57	17.70	17.05	17.06	-0.57	2,043,085	7,958	16.80	19.43
2024-02-07	Z	ZTO	17.60	17.86	17.43	17.64	-0.18	3,153,125	11,257	17.43	19.70
2024-02-06	Z	ZTO	17.18	18.11	17.13	17.82	1.22	5,961,655	17,735	17.85	17.89
2024-02-05	Z	ZTO	15.98	16.705	15.895	16.59	0.51	4,329,442	11,714	16.50	18.16