ZTO Express (Cayman) Inc. (FRA:ZTOA)
Germany · Delayed Price · Currency is EUR 18.20
0.00 (0.00%)
At close: Jan 30, 2026
ZTO Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 19.10 | 19.10 | 18.60 | 18.90 | 18.90 | -1.05% | - |
| Jan 15, 2026 | 19.10 | 19.20 | 19.00 | 19.10 | 19.10 | 0.53% | - |
| Jan 14, 2026 | 18.70 | 19.00 | 18.50 | 19.00 | 19.00 | 2.70% | - |
| Jan 13, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | - | - |
| Jan 12, 2026 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | 1.09% | - |
| Jan 9, 2026 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | - | - |
| Jan 8, 2026 | 18.30 | 18.40 | 18.20 | 18.30 | 18.30 | 1.67% | - |
| Jan 7, 2026 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Jan 6, 2026 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Jan 5, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Jan 2, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Dec 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Dec 29, 2025 | 17.90 | 17.90 | 17.60 | 17.70 | 17.70 | -1.12% | - |
| Dec 23, 2025 | 17.90 | 17.90 | 17.70 | 17.90 | 17.90 | 1.13% | - |
| Dec 22, 2025 | 18.00 | 18.00 | 17.50 | 17.70 | 17.70 | -1.12% | - |
| Dec 19, 2025 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Dec 18, 2025 | 17.90 | 18.10 | 17.70 | 18.00 | 18.00 | 1.69% | - |
| Dec 17, 2025 | 17.80 | 17.80 | 17.40 | 17.70 | 17.70 | 0.57% | - |
| Dec 16, 2025 | 17.70 | 17.70 | 17.30 | 17.60 | 17.60 | - | - |
| Dec 15, 2025 | 17.80 | 18.10 | 17.50 | 17.60 | 17.60 | -2.22% | 50 |
| Dec 12, 2025 | 18.00 | 18.60 | 17.90 | 18.00 | 18.00 | 2.27% | 344 |
| Dec 11, 2025 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | 0.57% | - |
| Dec 10, 2025 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Dec 9, 2025 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | -0.56% | - |
| Dec 8, 2025 | 18.20 | 18.20 | 17.70 | 17.80 | 17.80 | -2.73% | - |
| Dec 5, 2025 | 18.70 | 19.00 | 18.30 | 18.30 | 18.30 | 3.39% | 693 |
| Dec 4, 2025 | 17.60 | 17.80 | 17.60 | 17.70 | 17.70 | 1.72% | - |
| Dec 3, 2025 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Dec 2, 2025 | 17.70 | 17.70 | 17.20 | 17.30 | 17.30 | -1.70% | - |
| 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 | - | - |