ZTO Express (Cayman) Inc. (HKG:2057)
Hong Kong · Delayed Price · Currency is HKD 161.50
+0.70 (0.44%)
Dec 3, 2025, 4:08 PM HKT
ZTO Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 159.70 | 162.80 | 159.20 | 160.80 | 160.80 | -0.25% | 1,015,817 |
| Dec 1, 2025 | 159.70 | 162.10 | 159.20 | 161.20 | 161.20 | 1.07% | 1,075,192 |
| Nov 28, 2025 | 161.90 | 161.90 | 157.50 | 159.50 | 159.50 | -1.12% | 1,251,925 |
| Nov 27, 2025 | 162.90 | 163.50 | 160.00 | 161.30 | 161.30 | -0.49% | 1,896,881 |
| Nov 26, 2025 | 157.60 | 163.00 | 157.60 | 162.10 | 162.10 | 4.24% | 2,655,440 |
| Nov 25, 2025 | 151.00 | 156.50 | 150.90 | 155.50 | 155.50 | 4.08% | 2,647,055 |
| Nov 24, 2025 | 148.80 | 149.50 | 145.10 | 149.40 | 149.40 | 0.40% | 3,200,993 |
| Nov 21, 2025 | 147.60 | 150.30 | 146.30 | 148.80 | 148.80 | -0.33% | 1,957,255 |
| Nov 20, 2025 | 148.20 | 152.90 | 147.40 | 149.30 | 149.30 | 1.22% | 2,844,918 |
| Nov 19, 2025 | 146.20 | 150.40 | 146.00 | 147.50 | 147.50 | 0.96% | 1,398,311 |
| Nov 18, 2025 | 145.10 | 146.40 | 143.90 | 146.10 | 146.10 | 0.21% | 1,507,012 |
| Nov 17, 2025 | 146.80 | 147.70 | 144.90 | 145.80 | 145.80 | 0.14% | 1,052,150 |
| Nov 14, 2025 | 148.10 | 149.20 | 145.20 | 145.60 | 145.60 | -3.13% | 689,950 |
| Nov 13, 2025 | 150.60 | 151.30 | 147.30 | 150.30 | 150.30 | -0.20% | 1,459,803 |
| Nov 12, 2025 | 148.30 | 151.30 | 148.30 | 150.60 | 150.60 | 1.28% | 795,419 |
| Nov 11, 2025 | 148.50 | 148.80 | 146.20 | 148.70 | 148.70 | - | 679,251 |
| Nov 10, 2025 | 144.80 | 149.00 | 144.50 | 148.70 | 148.70 | 3.91% | 1,199,180 |
| Nov 7, 2025 | 146.60 | 146.60 | 142.30 | 143.10 | 143.10 | -2.92% | 1,508,785 |
| Nov 6, 2025 | 144.70 | 147.80 | 144.30 | 147.40 | 147.40 | 1.59% | 1,328,838 |
| Nov 5, 2025 | 145.00 | 145.10 | 142.10 | 145.10 | 145.10 | 0.07% | 1,287,689 |
| Nov 4, 2025 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | -0.75% | 1,538,774 |
| Nov 3, 2025 | 143.90 | 146.30 | 142.40 | 146.10 | 146.10 | 2.45% | 1,017,180 |
| Oct 31, 2025 | 144.80 | 145.70 | 142.30 | 142.60 | 142.60 | -0.14% | 1,806,179 |
| Oct 30, 2025 | 148.90 | 149.50 | 140.60 | 142.80 | 142.80 | -4.10% | 2,926,365 |
| Oct 28, 2025 | 151.10 | 151.30 | 148.10 | 148.90 | 148.90 | -0.47% | 698,368 |
| Oct 27, 2025 | 148.80 | 150.70 | 148.20 | 149.60 | 149.60 | 0.47% | 1,128,249 |
| Oct 24, 2025 | 149.30 | 150.20 | 147.90 | 148.90 | 148.90 | 0.20% | 701,450 |
| Oct 23, 2025 | 147.10 | 149.50 | 146.60 | 148.60 | 148.60 | 0.95% | 511,079 |
| Oct 22, 2025 | 147.70 | 148.80 | 146.30 | 147.20 | 147.20 | -1.80% | 903,873 |
| Oct 21, 2025 | 148.10 | 150.60 | 147.40 | 149.90 | 149.90 | 1.15% | 787,629 |
| Oct 20, 2025 | 145.90 | 149.50 | 145.90 | 148.20 | 148.20 | 3.93% | 1,448,746 |
| Oct 17, 2025 | 146.80 | 146.80 | 142.00 | 142.60 | 142.60 | -2.86% | 1,422,366 |
| Oct 16, 2025 | 145.50 | 148.70 | 145.50 | 146.80 | 146.80 | 0.89% | 941,946 |
| Oct 15, 2025 | 144.30 | 145.70 | 143.60 | 145.50 | 145.50 | 2.18% | 1,368,756 |
| Oct 14, 2025 | 144.70 | 147.40 | 141.80 | 142.40 | 142.40 | -1.79% | 1,626,351 |
| Oct 13, 2025 | 145.10 | 147.20 | 143.50 | 145.00 | 145.00 | -2.95% | 2,261,334 |
| Oct 10, 2025 | 150.10 | 150.80 | 148.30 | 149.40 | 149.40 | -1.39% | 1,296,633 |
| Oct 9, 2025 | 148.10 | 152.10 | 147.60 | 151.50 | 151.50 | 4.20% | 3,190,881 |
| Oct 8, 2025 | 148.00 | 148.00 | 144.30 | 145.40 | 145.40 | -1.76% | 938,663 |
| Oct 6, 2025 | 146.60 | 149.30 | 146.00 | 148.00 | 148.00 | 0.95% | 492,255 |
| Oct 3, 2025 | 146.60 | 148.10 | 145.60 | 146.60 | 146.60 | -1.35% | 516,150 |
| Oct 2, 2025 | 147.50 | 149.70 | 147.10 | 148.60 | 148.60 | 0.75% | 1,136,638 |
| Sep 30, 2025 | 148.20 | 150.30 | 146.20 | 147.50 | 147.50 | -1.86% | 2,435,838 |
| Sep 29, 2025 | 149.30 | 150.50 | 148.00 | 150.30 | 150.30 | 1.28% | 1,440,288 |
| Sep 26, 2025 | 148.00 | 151.00 | 146.50 | 148.40 | 146.07 | 1.57% | 2,468,472 |
| Sep 25, 2025 | 146.90 | 147.50 | 144.20 | 146.10 | 143.80 | 0.48% | 1,383,200 |
| Sep 24, 2025 | 144.40 | 147.20 | 143.20 | 145.40 | 143.11 | 0.69% | 1,314,448 |
| Sep 23, 2025 | 146.60 | 146.90 | 143.00 | 144.40 | 142.13 | -1.50% | 2,230,066 |
| Sep 22, 2025 | 146.20 | 149.70 | 145.00 | 146.60 | 144.29 | -0.61% | 2,340,007 |
| Sep 19, 2025 | 146.80 | 151.20 | 145.50 | 147.50 | 145.18 | 1.10% | 4,141,712 |