ZTO Express (Cayman) Inc. (HKG:2057)
Hong Kong · Delayed Price · Currency is HKD 143.50
+1.20 (0.84%)
Sep 5, 2025, 4:08 PM HKT
ZTO Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 142.30 | 144.00 | 140.90 | 143.50 | 143.50 | 0.84% | 1,802,957 |
| Sep 4, 2025 | 141.00 | 143.50 | 141.00 | 142.30 | 142.30 | 0.99% | 2,666,767 |
| Sep 3, 2025 | 139.10 | 140.90 | 138.80 | 140.90 | 140.90 | 1.29% | 1,963,712 |
| Sep 2, 2025 | 141.70 | 142.40 | 138.40 | 139.10 | 139.10 | -1.83% | 1,997,291 |
| Sep 1, 2025 | 141.10 | 143.00 | 140.60 | 141.70 | 141.70 | 0.78% | 1,308,000 |
| Aug 29, 2025 | 143.50 | 143.50 | 140.40 | 140.60 | 140.60 | -2.02% | 2,866,906 |
| Aug 28, 2025 | 146.90 | 147.20 | 141.80 | 143.50 | 143.50 | -2.97% | 3,912,950 |
| Aug 27, 2025 | 150.40 | 151.90 | 147.50 | 147.90 | 147.90 | -0.60% | 2,545,469 |
| Aug 26, 2025 | 149.90 | 151.00 | 148.40 | 148.80 | 148.80 | -0.73% | 2,206,073 |
| Aug 25, 2025 | 149.70 | 151.20 | 147.00 | 149.90 | 149.90 | 1.42% | 1,984,310 |
| Aug 22, 2025 | 149.60 | 150.00 | 146.50 | 147.80 | 147.80 | -1.34% | 2,602,329 |
| Aug 21, 2025 | 153.90 | 156.20 | 148.20 | 149.80 | 149.80 | -3.17% | 3,152,500 |
| Aug 20, 2025 | 151.80 | 159.00 | 150.60 | 154.70 | 154.70 | -0.71% | 4,855,838 |
| Aug 19, 2025 | 159.90 | 159.90 | 155.20 | 155.80 | 155.80 | -3.29% | 3,055,351 |
| Aug 18, 2025 | 156.40 | 163.40 | 156.40 | 161.10 | 161.10 | 3.14% | 3,866,325 |
| Aug 15, 2025 | 157.00 | 157.60 | 154.90 | 156.20 | 156.20 | -0.32% | 2,354,112 |
| Aug 14, 2025 | 159.00 | 159.80 | 156.40 | 156.70 | 156.70 | -1.82% | 1,649,780 |
| Aug 13, 2025 | 156.80 | 159.60 | 155.80 | 159.60 | 159.60 | 1.79% | 3,870,667 |
| Aug 12, 2025 | 160.00 | 160.20 | 155.50 | 156.80 | 156.80 | -1.94% | 2,978,366 |
| Aug 11, 2025 | 163.00 | 163.60 | 159.20 | 159.90 | 159.90 | -2.38% | 2,364,286 |
| Aug 8, 2025 | 163.10 | 165.90 | 162.00 | 163.80 | 163.80 | 0.43% | 1,895,830 |
| Aug 7, 2025 | 157.60 | 166.70 | 157.60 | 163.10 | 163.10 | 4.15% | 6,978,020 |
| Aug 6, 2025 | 156.00 | 158.10 | 154.60 | 156.60 | 156.60 | -1.26% | 2,334,882 |
| Aug 5, 2025 | 161.90 | 165.70 | 155.10 | 158.60 | 158.60 | -1.67% | 4,243,532 |
| Aug 4, 2025 | 161.50 | 163.50 | 157.80 | 161.30 | 161.30 | -1.16% | 3,718,880 |
| Aug 1, 2025 | 153.00 | 168.80 | 153.00 | 163.20 | 163.20 | 7.44% | 10,143,840 |
| Jul 31, 2025 | 159.60 | 159.60 | 151.10 | 151.90 | 151.90 | -4.82% | 3,681,574 |
| Jul 30, 2025 | 157.10 | 163.80 | 156.20 | 159.60 | 159.60 | 2.31% | 6,756,413 |
| Jul 29, 2025 | 156.40 | 157.10 | 150.80 | 156.00 | 156.00 | -1.39% | 3,863,654 |
| Jul 28, 2025 | 161.30 | 164.30 | 157.60 | 158.20 | 158.20 | -1.49% | 2,376,037 |
| Jul 25, 2025 | 158.20 | 165.70 | 158.00 | 160.60 | 160.60 | 1.52% | 4,009,594 |
| Jul 24, 2025 | 151.90 | 160.00 | 151.70 | 158.20 | 158.20 | 4.08% | 4,090,487 |
| Jul 23, 2025 | 154.60 | 157.50 | 151.30 | 152.00 | 152.00 | -0.13% | 2,390,200 |
| Jul 22, 2025 | 148.70 | 152.30 | 146.80 | 152.20 | 152.20 | 2.42% | 2,209,972 |
| Jul 21, 2025 | 153.30 | 153.50 | 148.10 | 148.60 | 148.60 | -2.30% | 2,527,365 |
| Jul 18, 2025 | 142.80 | 152.20 | 142.80 | 152.10 | 152.10 | 6.51% | 4,415,571 |
| Jul 17, 2025 | 142.60 | 143.60 | 141.70 | 142.80 | 142.80 | 0.21% | 1,328,025 |
| Jul 16, 2025 | 144.60 | 148.00 | 142.40 | 142.50 | 142.50 | -1.79% | 1,484,700 |
| Jul 15, 2025 | 145.00 | 146.10 | 141.10 | 145.10 | 145.10 | 0.28% | 2,025,052 |
| Jul 14, 2025 | 147.30 | 147.30 | 144.70 | 144.70 | 144.70 | -1.96% | 1,808,722 |
| Jul 11, 2025 | 150.30 | 155.00 | 146.80 | 147.60 | 147.60 | -0.81% | 5,767,194 |
| Jul 10, 2025 | 138.70 | 149.00 | 138.70 | 148.80 | 148.80 | 7.36% | 5,600,392 |
| Jul 9, 2025 | 140.00 | 140.40 | 138.20 | 138.60 | 138.60 | -1.00% | 730,300 |
| Jul 8, 2025 | 141.00 | 141.00 | 138.90 | 140.00 | 140.00 | 0.57% | 744,814 |
| Jul 7, 2025 | 140.50 | 140.50 | 138.40 | 139.20 | 139.20 | -0.93% | 1,034,082 |
| Jul 4, 2025 | 143.10 | 143.10 | 140.20 | 140.50 | 140.50 | -1.82% | 926,482 |
| Jul 3, 2025 | 141.00 | 143.70 | 141.00 | 143.10 | 143.10 | 1.56% | 1,444,219 |
| Jul 2, 2025 | 140.50 | 141.90 | 139.20 | 140.90 | 140.90 | 1.73% | 1,017,292 |
| Jun 30, 2025 | 141.60 | 141.60 | 138.20 | 138.50 | 138.50 | -0.93% | 901,660 |
| Jun 27, 2025 | 139.50 | 141.20 | 138.70 | 139.80 | 139.80 | 0.14% | 1,375,646 |