ZTO Express (Cayman) Inc. (FRA:ZTOB)
Germany · Delayed Price · Currency is EUR 20.60
+0.60 (3.00%)
Last updated: Jul 21, 2026, 9:39 AM CET
FRA:ZTOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Jul 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Jul 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jul 15, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jul 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Jul 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Jul 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Jul 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jul 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| Jul 7, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Jul 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.17% | - |
| Jul 3, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Jul 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -5.45% | - |
| Jul 1, 2026 | 18.20 | 20.20 | 18.20 | 20.20 | 20.20 | 10.38% | 100 |
| Jun 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Jun 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Jun 25, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jun 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Jun 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Jun 22, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Jun 19, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Jun 18, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Jun 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Jun 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Jun 15, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 4.28% | - |
| Jun 12, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Jun 11, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jun 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Jun 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Jun 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.66% | - |
| Jun 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.17% | - |
| Jun 4, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.16% | - |
| Jun 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Jun 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Jun 1, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| May 29, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| May 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| May 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| May 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| May 25, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| May 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| May 21, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4.30% | - |
| May 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -5.10% | - |
| May 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| May 18, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| May 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| May 14, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | - |
| May 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| May 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| May 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |