ZTO Express (Cayman) Inc. (FRA:ZTOA)
Germany · Delayed Price · Currency is EUR 20.60
-0.20 (-0.96%)
Last updated: Jul 28, 2026, 6:00 PM CET
FRA:ZTOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | - | 0.96% | - |
| Jul 27, 2026 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | - | - |
| Jul 24, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | - |
| Jul 23, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | - |
| Jul 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jul 21, 2026 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | - | - |
| Jul 20, 2026 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jul 17, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Jul 16, 2026 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | - |
| Jul 15, 2026 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jul 14, 2026 | 21.00 | 21.40 | 20.80 | 20.80 | 20.80 | - | 100 |
| Jul 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jul 10, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 1.98% | - |
| Jul 9, 2026 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jul 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 7, 2026 | 19.90 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | - |
| Jul 6, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Jul 3, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | 0.50% | - |
| Jul 2, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Jul 1, 2026 | 19.40 | 20.00 | 19.40 | 19.80 | 19.80 | 2.59% | - |
| Jun 30, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 1.05% | - |
| Jun 29, 2026 | 19.10 | 19.20 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Jun 26, 2026 | 18.90 | 19.10 | 18.90 | 19.00 | 19.00 | 0.53% | - |
| Jun 25, 2026 | 18.90 | 18.90 | 18.80 | 18.90 | 18.90 | -0.53% | - |
| Jun 24, 2026 | 18.90 | 19.40 | 18.90 | 19.00 | 19.00 | -0.52% | 115 |
| Jun 23, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -0.52% | - |
| Jun 22, 2026 | 19.00 | 19.30 | 19.00 | 19.20 | 19.20 | 1.59% | - |
| Jun 19, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 18, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | -1.05% | - |
| Jun 17, 2026 | 19.10 | 19.20 | 19.00 | 19.10 | 19.10 | -0.52% | - |
| Jun 16, 2026 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Jun 15, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | - | - |
| Jun 12, 2026 | 19.50 | 19.60 | 19.40 | 19.50 | 19.50 | 1.56% | - |
| Jun 11, 2026 | 19.10 | 19.30 | 19.10 | 19.20 | 19.20 | - | - |
| Jun 10, 2026 | 19.00 | 19.30 | 19.00 | 19.20 | 19.20 | 2.13% | 160 |
| Jun 9, 2026 | 19.00 | 19.00 | 18.70 | 18.80 | 18.80 | -1.05% | - |
| Jun 8, 2026 | 19.10 | 19.10 | 18.90 | 19.00 | 19.00 | -0.52% | - |
| Jun 5, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Jun 4, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Jun 3, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 0.52% | - |
| Jun 2, 2026 | 19.00 | 19.30 | 19.00 | 19.20 | 19.20 | 1.05% | - |
| Jun 1, 2026 | 18.80 | 19.10 | 18.80 | 19.00 | 19.00 | 2.15% | - |
| May 29, 2026 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| May 28, 2026 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| May 27, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -1.04% | - |
| May 26, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| May 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| May 22, 2026 | 19.50 | 19.50 | 19.30 | 19.50 | 19.50 | 0.52% | - |
| May 21, 2026 | 19.70 | 19.70 | 19.20 | 19.40 | 19.40 | -1.02% | 155 |
| May 20, 2026 | 18.40 | 19.60 | 18.40 | 19.60 | 19.60 | -2.00% | 326 |