ZTO Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	25.24	25.24	25.24	25.24	25.24	0.40%	2
Nov 3, 2025	25.14	25.14	25.14	25.14	25.14	-1.41%	8
Oct 30, 2025	25.64	25.64	25.50	25.50	25.50	-0.55%	5
Oct 28, 2025	25.65	25.65	25.44	25.64	25.64	-0.04%	166
Oct 23, 2025	25.65	25.65	25.65	25.65	25.65	-	4
Oct 22, 2025	25.65	25.65	25.65	25.65	25.65	1.18%	1
Oct 13, 2025	26.37	26.37	25.35	25.35	25.35	-	26
Oct 10, 2025	26.52	26.52	25.35	25.35	25.35	-0.47%	14
Oct 8, 2025	25.44	25.47	25.44	25.47	25.47	0.12%	16
Oct 7, 2025	25.44	25.44	25.44	25.44	25.44	-0.97%	1
Oct 6, 2025	25.69	25.69	25.69	25.69	25.69	-	194
Sep 30, 2025	25.83	25.83	25.49	25.69	25.69	-1.46%	18
Sep 29, 2025	24.83	26.07	24.83	26.07	26.07	5.12%	12
Sep 18, 2025	24.80	24.80	24.80	24.80	24.43	-0.72%	2
Sep 4, 2025	24.80	24.98	24.80	24.98	24.60	0.73%	30
Sep 2, 2025	24.80	24.80	24.80	24.80	24.43	-0.56%	2
Aug 29, 2025	24.82	24.94	24.82	24.94	24.56	-4.66%	50
Aug 26, 2025	26.16	26.16	26.16	26.16	25.77	-1.02%	1
Aug 25, 2025	26.28	26.43	26.28	26.43	26.03	-3.12%	5
Aug 6, 2025	27.28	27.28	27.28	27.28	26.87	-2.54%	10
Jul 25, 2025	27.86	28.05	27.86	27.99	27.57	16.72%	36
Jul 9, 2025	23.98	23.98	23.98	23.98	23.62	-3.23%	4
Jul 3, 2025	24.78	24.78	24.78	24.78	24.41	-0.08%	7
Jul 2, 2025	24.80	24.80	24.80	24.80	24.43	3.42%	4
Jun 23, 2025	23.98	23.98	23.98	23.98	23.62	-1.15%	1
Jun 13, 2025	24.26	24.26	24.26	24.26	23.89	-3.62%	45
May 30, 2025	25.17	25.17	25.17	25.17	24.79	3.33%	14
May 26, 2025	24.36	24.36	24.36	24.36	23.99	-5.03%	10
May 15, 2025	27.15	27.15	25.65	25.65	25.26	-4.58%	14
May 12, 2025	26.88	26.88	26.88	26.88	26.47	1.01%	1