ZTO Express (Cayman) Inc. (FRA:ZTOB)
Germany · Delayed Price · Currency is EUR 21.00
+0.80 (3.96%)
At close: Mar 27, 2026
FRA:ZTOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.96% | - |
| Mar 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.72% | - |
| Mar 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Mar 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Mar 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Mar 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Mar 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Mar 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.85% | - |
| Mar 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1 |
| Mar 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | - |
| Mar 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.09% | - |
| Mar 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Mar 11, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Mar 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Mar 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -7.35% | - |
| Mar 6, 2026 | 19.80 | 20.40 | 19.80 | 20.40 | 20.40 | 4.62% | 42 |
| Mar 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Mar 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Mar 3, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Mar 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Feb 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.52% | - |
| Feb 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.40% | - |
| Feb 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Feb 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Feb 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 6.00% | - |
| Feb 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Feb 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Feb 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Feb 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -3.88% | - |
| Feb 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Feb 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Feb 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Feb 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| Feb 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Feb 6, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Feb 5, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.07% | - |
| Feb 4, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.32% | - |
| Feb 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Feb 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jan 30, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Jan 29, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Jan 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Jan 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jan 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Jan 23, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Jan 22, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Jan 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Jan 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jan 19, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Jan 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |