ZTO Express (Cayman) Inc. (FRA:ZTOA)
Germany · Delayed Price · Currency is EUR 17.60
+0.50 (2.92%)
At close: Dec 1, 2025
ZTO Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17.10 | 17.70 | 17.10 | 17.60 | 17.60 | 2.92% | - |
| Nov 28, 2025 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | -4.47% | - |
| Nov 27, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Nov 26, 2025 | 17.80 | 17.80 | 17.50 | 17.70 | 17.70 | 1.72% | 319 |
| Nov 25, 2025 | 16.90 | 17.50 | 16.90 | 17.40 | 17.40 | 3.57% | - |
| Nov 24, 2025 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 2.44% | - |
| Nov 21, 2025 | 16.40 | 16.50 | 16.20 | 16.40 | 16.40 | 1.23% | - |
| Nov 20, 2025 | 16.60 | 16.60 | 16.20 | 16.20 | 16.20 | - | - |
| Nov 19, 2025 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | - |
| Nov 18, 2025 | 16.10 | 16.20 | 15.90 | 16.10 | 16.10 | 0.63% | - |
| Nov 17, 2025 | 16.10 | 16.10 | 15.90 | 16.00 | 16.00 | - | - |
| Nov 14, 2025 | 16.20 | 16.30 | 16.00 | 16.00 | 16.00 | -0.62% | 639 |
| Nov 13, 2025 | 16.60 | 16.60 | 16.00 | 16.10 | 16.10 | -1.83% | - |
| Nov 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Nov 11, 2025 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | 0.62% | - |
| Nov 10, 2025 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Nov 7, 2025 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | -0.62% | - |
| Nov 6, 2025 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Nov 5, 2025 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | 1.25% | - |
| Nov 4, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Nov 3, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 3.87% | - |
| Oct 31, 2025 | 15.60 | 15.80 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Oct 30, 2025 | 15.80 | 16.00 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Oct 29, 2025 | 16.00 | 16.20 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Oct 28, 2025 | 16.00 | 16.20 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Oct 27, 2025 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Oct 24, 2025 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | - | - |
| Oct 23, 2025 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Oct 22, 2025 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | - | - |
| Oct 21, 2025 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 20, 2025 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Oct 17, 2025 | 15.70 | 16.00 | 15.50 | 16.00 | 16.00 | - | 980 |
| Oct 16, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 15, 2025 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 1.27% | 200 |
| Oct 14, 2025 | 15.90 | 15.90 | 15.60 | 15.80 | 15.80 | 0.64% | - |
| Oct 13, 2025 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Oct 10, 2025 | 16.40 | 16.40 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Oct 9, 2025 | 16.50 | 16.80 | 16.30 | 16.30 | 16.30 | 1.24% | 255 |
| Oct 8, 2025 | 16.20 | 16.40 | 16.00 | 16.10 | 16.10 | 0.63% | 250 |
| Oct 7, 2025 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Oct 6, 2025 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 1.89% | - |
| Oct 3, 2025 | 15.80 | 16.00 | 15.80 | 15.90 | 15.90 | -0.62% | - |
| Oct 2, 2025 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | - | - |
| Oct 1, 2025 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | -0.62% | - |
| Sep 30, 2025 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | -1.83% | - |
| Sep 29, 2025 | 16.30 | 16.50 | 16.30 | 16.40 | 16.15 | 1.23% | - |
| Sep 26, 2025 | 16.20 | 16.60 | 16.20 | 16.20 | 15.96 | - | 160 |
| Sep 25, 2025 | 15.80 | 16.30 | 15.80 | 16.20 | 15.96 | 1.89% | 280 |
| Sep 24, 2025 | 15.60 | 16.00 | 15.60 | 15.90 | 15.66 | 3.25% | 40 |
| Sep 23, 2025 | 15.80 | 15.80 | 15.40 | 15.40 | 15.17 | -1.91% | - |