ZTO Express (Cayman) Inc. (FRA:ZTOA)
Germany · Delayed Price · Currency is EUR 20.60
+0.40 (1.98%)
At close: Mar 27, 2026
FRA:ZTOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 26, 2026 | 20.20 | 20.60 | 20.20 | 20.20 | 20.20 | - | - |
| Mar 25, 2026 | 21.20 | 21.20 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| Mar 24, 2026 | 21.00 | 21.60 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Mar 23, 2026 | 20.40 | 21.00 | 20.40 | 20.80 | 20.80 | 1.96% | - |
| Mar 20, 2026 | 21.00 | 21.20 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Mar 19, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Mar 18, 2026 | 20.80 | 22.00 | 20.80 | 21.40 | 21.40 | 8.08% | - |
| Mar 17, 2026 | 19.90 | 20.40 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Mar 16, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | - | - |
| Mar 13, 2026 | 19.70 | 20.80 | 19.70 | 20.40 | 20.40 | 4.08% | - |
| Mar 12, 2026 | 19.60 | 20.20 | 19.60 | 19.60 | 19.60 | - | - |
| Mar 11, 2026 | 19.30 | 20.20 | 19.30 | 19.60 | 19.60 | 1.55% | - |
| Mar 10, 2026 | 19.50 | 19.90 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Mar 9, 2026 | 19.40 | 19.50 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Mar 6, 2026 | 19.80 | 19.80 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Mar 5, 2026 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Mar 4, 2026 | 19.50 | 19.70 | 19.30 | 19.30 | 19.30 | -2.53% | - |
| Mar 3, 2026 | 19.80 | 20.20 | 19.60 | 19.80 | 19.80 | -1.98% | 76 |
| Mar 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Feb 27, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | 0.99% | 200 |
| Feb 26, 2026 | 19.70 | 20.60 | 19.70 | 20.20 | 20.20 | -1.94% | 47 |
| Feb 25, 2026 | 21.00 | 21.00 | 20.40 | 20.60 | 20.60 | -1.90% | - |
| Feb 24, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | - | - |
| Feb 23, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - | 50 |
| Feb 20, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Feb 19, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Feb 18, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Feb 17, 2026 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | - | - |
| Feb 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Feb 13, 2026 | 20.40 | 20.60 | 20.20 | 20.40 | 20.40 | 0.99% | - |
| Feb 12, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Feb 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Feb 10, 2026 | 20.00 | 20.40 | 20.00 | 20.20 | 20.20 | 2.02% | - |
| Feb 9, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -1.00% | 65 |
| Feb 6, 2026 | 19.90 | 20.00 | 19.70 | 20.00 | 20.00 | 2.04% | - |
| Feb 5, 2026 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | 3.16% | 168 |
| Feb 4, 2026 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | 1.60% | 300 |
| Feb 3, 2026 | 18.60 | 18.90 | 18.60 | 18.70 | 18.70 | 1.08% | 150 |
| Feb 2, 2026 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | 1.65% | - |
| Jan 30, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | - | - |
| Jan 29, 2026 | 18.50 | 18.70 | 18.20 | 18.20 | 18.20 | 1.11% | 150 |
| Jan 28, 2026 | 17.90 | 18.50 | 17.90 | 18.00 | 18.00 | 1.69% | 1,200 |
| Jan 27, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Jan 26, 2026 | 18.10 | 18.10 | 17.80 | 17.90 | 17.90 | -1.65% | - |
| Jan 23, 2026 | 19.10 | 19.10 | 18.20 | 18.20 | 18.20 | -2.15% | 336 |
| Jan 22, 2026 | 18.80 | 18.80 | 18.40 | 18.60 | 18.60 | -1.59% | - |
| Jan 21, 2026 | 18.90 | 18.90 | 18.70 | 18.90 | 18.90 | 2.16% | - |
| Jan 20, 2026 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Jan 19, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |