ZTO Express (Cayman) Inc. (HKG:2057)
Hong Kong · Delayed Price · Currency is HKD 191.50
+5.80 (3.12%)
At close: Feb 27, 2026
ZTO Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 187.60 | 191.80 | 187.60 | 191.50 | 191.50 | 3.12% | 4,059,035 |
| Feb 26, 2026 | 191.50 | 192.50 | 183.70 | 185.70 | 185.70 | -2.88% | 4,011,352 |
| Feb 25, 2026 | 195.40 | 196.20 | 189.70 | 191.20 | 191.20 | -0.36% | 2,478,191 |
| Feb 24, 2026 | 195.50 | 197.80 | 191.20 | 191.90 | 191.90 | -1.64% | 2,142,847 |
| Feb 23, 2026 | 194.10 | 198.00 | 194.00 | 195.10 | 195.10 | 0.52% | 984,838 |
| Feb 20, 2026 | 193.50 | 197.60 | 193.50 | 194.10 | 194.10 | 0.36% | 1,256,983 |
| Feb 16, 2026 | 191.90 | 193.40 | 188.20 | 193.40 | 193.40 | 0.78% | 241,465 |
| Feb 13, 2026 | 191.60 | 193.10 | 188.40 | 191.90 | 191.90 | -0.98% | 1,278,066 |
| Feb 12, 2026 | 194.60 | 196.10 | 192.80 | 193.80 | 193.80 | - | 2,177,742 |
| Feb 11, 2026 | 191.50 | 195.30 | 190.80 | 193.80 | 193.80 | 1.73% | 2,820,475 |
| Feb 10, 2026 | 187.10 | 190.80 | 186.30 | 190.50 | 190.50 | 1.87% | 2,286,786 |
| Feb 9, 2026 | 188.30 | 188.70 | 183.30 | 187.00 | 187.00 | 1.08% | 2,681,390 |
| Feb 6, 2026 | 183.40 | 185.40 | 178.00 | 185.00 | 185.00 | 0.87% | 3,771,927 |
| Feb 5, 2026 | 180.10 | 184.20 | 178.50 | 183.40 | 183.40 | 2.40% | 4,230,860 |
| Feb 4, 2026 | 179.50 | 180.80 | 176.20 | 179.10 | 179.10 | 2.34% | 2,567,315 |
| Feb 3, 2026 | 170.60 | 176.00 | 170.60 | 175.00 | 175.00 | 3.12% | 1,888,745 |
| Feb 2, 2026 | 173.60 | 173.60 | 168.50 | 169.70 | 169.70 | -2.25% | 1,219,268 |
| Jan 30, 2026 | 171.40 | 175.50 | 171.40 | 173.60 | 173.60 | -0.63% | 1,546,982 |
| Jan 29, 2026 | 173.10 | 175.90 | 171.10 | 174.70 | 174.70 | 0.87% | 1,497,564 |
| Jan 28, 2026 | 168.20 | 174.80 | 168.20 | 173.20 | 173.20 | 2.55% | 1,719,879 |
| Jan 27, 2026 | 168.30 | 171.30 | 167.50 | 168.90 | 168.90 | 0.36% | 1,480,892 |
| Jan 26, 2026 | 171.40 | 171.80 | 167.80 | 168.30 | 168.30 | -1.69% | 1,554,079 |
| Jan 23, 2026 | 175.70 | 175.70 | 171.00 | 171.20 | 171.20 | -0.52% | 1,613,655 |
| Jan 22, 2026 | 174.40 | 177.10 | 171.10 | 172.10 | 172.10 | -1.15% | 2,079,474 |
| Jan 21, 2026 | 170.70 | 176.60 | 170.70 | 174.10 | 174.10 | 0.46% | 2,195,374 |
| Jan 20, 2026 | 172.70 | 173.70 | 168.00 | 173.30 | 173.30 | 0.35% | 1,478,766 |
| Jan 19, 2026 | 173.50 | 174.90 | 170.70 | 172.70 | 172.70 | -0.80% | 2,135,400 |
| Jan 16, 2026 | 176.40 | 177.60 | 173.40 | 174.10 | 174.10 | -0.34% | 1,624,975 |
| Jan 15, 2026 | 175.30 | 182.70 | 173.10 | 174.70 | 174.70 | 1.57% | 2,902,758 |
| Jan 14, 2026 | 171.30 | 175.60 | 170.70 | 172.00 | 172.00 | 0.35% | 2,258,798 |
| Jan 13, 2026 | 172.00 | 174.90 | 170.30 | 171.40 | 171.40 | 0.23% | 1,907,843 |
| Jan 12, 2026 | 170.00 | 172.80 | 170.00 | 171.00 | 171.00 | -0.47% | 2,228,784 |
| Jan 9, 2026 | 169.50 | 173.90 | 169.50 | 171.80 | 171.80 | 1.54% | 2,386,991 |
| Jan 8, 2026 | 167.90 | 169.70 | 162.40 | 169.20 | 169.20 | -0.29% | 1,728,784 |
| Jan 7, 2026 | 171.40 | 173.10 | 168.30 | 169.70 | 169.70 | -0.99% | 1,455,496 |
| Jan 6, 2026 | 169.10 | 174.70 | 169.10 | 171.40 | 171.40 | 1.36% | 2,537,071 |
| Jan 5, 2026 | 167.40 | 170.20 | 167.10 | 169.10 | 169.10 | 1.44% | 2,075,831 |
| Jan 2, 2026 | 162.70 | 167.10 | 162.70 | 166.70 | 166.70 | 2.71% | 423,669 |
| Dec 31, 2025 | 163.70 | 165.40 | 160.20 | 162.30 | 162.30 | -1.93% | 576,612 |
| Dec 30, 2025 | 167.40 | 167.40 | 163.00 | 165.50 | 165.50 | -0.06% | 949,759 |
| Dec 29, 2025 | 167.50 | 169.00 | 164.80 | 165.60 | 165.60 | 0.55% | 1,313,506 |
| Dec 24, 2025 | 166.40 | 167.40 | 164.60 | 164.70 | 164.70 | -0.66% | 350,289 |
| Dec 23, 2025 | 165.00 | 167.50 | 165.00 | 165.80 | 165.80 | 0.42% | 616,163 |
| Dec 22, 2025 | 168.40 | 168.40 | 163.90 | 165.10 | 165.10 | -0.96% | 672,212 |
| Dec 19, 2025 | 166.20 | 166.80 | 164.70 | 166.70 | 166.70 | 0.91% | 1,267,227 |
| Dec 18, 2025 | 162.80 | 166.40 | 162.80 | 165.20 | 165.20 | 1.85% | 1,299,414 |
| Dec 17, 2025 | 163.80 | 164.40 | 161.10 | 162.20 | 162.20 | - | 760,038 |
| Dec 16, 2025 | 164.50 | 165.90 | 161.40 | 162.20 | 162.20 | -0.73% | 1,066,928 |
| Dec 15, 2025 | 169.60 | 169.60 | 163.00 | 163.40 | 163.40 | -3.83% | 1,550,668 |
| Dec 12, 2025 | 165.80 | 170.30 | 163.10 | 169.90 | 169.90 | 4.36% | 2,083,861 |