ZTO Express (Cayman) Inc. (FRA:ZTOA)
Germany · Delayed Price · Currency is EUR 21.00
-0.20 (-0.94%)
At close: Feb 20, 2026
ZTO Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |