ZTO Express (Cayman) Inc. (HKG:2057)
Hong Kong · Delayed Price · Currency is HKD 178.20
-2.20 (-1.22%)
Aug 14, 2026, 4:08 PM HKT
ZTO Express Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 180.10 | 181.80 | 177.80 | 178.20 | 178.20 | -1.22% | 1,145,826 |
| Aug 13, 2026 | 181.00 | 181.90 | 180.10 | 180.40 | 180.40 | -1.15% | 1,172,718 |
| Aug 12, 2026 | 183.90 | 183.90 | 180.00 | 182.50 | 182.50 | -1.46% | 1,511,672 |
| Aug 11, 2026 | 186.20 | 188.20 | 184.50 | 185.20 | 185.20 | -0.64% | 672,765 |
| Aug 10, 2026 | 184.70 | 188.20 | 184.50 | 186.40 | 186.40 | -0.05% | 1,008,239 |
| Aug 7, 2026 | 189.20 | 189.20 | 185.10 | 186.50 | 186.50 | -1.53% | 842,977 |
| Aug 6, 2026 | 187.00 | 189.60 | 186.30 | 189.40 | 189.40 | -0.73% | 1,385,949 |
| Aug 5, 2026 | 189.50 | 191.60 | 187.20 | 190.80 | 190.80 | -0.42% | 1,181,170 |
| Aug 4, 2026 | 193.20 | 194.80 | 191.00 | 191.60 | 191.60 | -0.36% | 792,851 |
| Aug 3, 2026 | 188.20 | 192.40 | 187.80 | 192.30 | 192.30 | 2.94% | 1,122,447 |
| Jul 31, 2026 | 187.50 | 187.50 | 183.30 | 186.80 | 186.80 | -1.48% | 2,014,089 |
| Jul 30, 2026 | 188.50 | 189.80 | 183.70 | 189.60 | 189.60 | 0.26% | 1,573,908 |
| Jul 29, 2026 | 188.30 | 193.90 | 188.30 | 189.10 | 189.10 | -0.58% | 1,416,936 |
| Jul 28, 2026 | 187.90 | 190.90 | 185.50 | 190.20 | 190.20 | 0.69% | 1,226,703 |
| Jul 27, 2026 | 188.50 | 190.60 | 187.70 | 188.90 | 188.90 | 0.21% | 434,688 |
| Jul 24, 2026 | 190.20 | 190.20 | 187.50 | 188.50 | 188.50 | -1.00% | 502,115 |
| Jul 23, 2026 | 191.20 | 191.20 | 188.50 | 190.40 | 190.40 | 1.06% | 666,176 |
| Jul 22, 2026 | 186.60 | 190.10 | 186.60 | 188.40 | 188.40 | -0.74% | 978,437 |
| Jul 21, 2026 | 190.50 | 191.20 | 186.90 | 189.80 | 189.80 | -0.37% | 829,108 |
| Jul 20, 2026 | 189.20 | 191.60 | 188.00 | 190.50 | 190.50 | 0.69% | 2,096,753 |
| Jul 17, 2026 | 193.40 | 194.90 | 187.30 | 189.20 | 189.20 | -2.17% | 1,248,122 |
| Jul 16, 2026 | 192.70 | 196.20 | 192.00 | 193.40 | 193.40 | 1.15% | 2,435,835 |
| Jul 15, 2026 | 190.80 | 192.00 | 189.80 | 191.20 | 191.20 | 0.58% | 1,851,981 |
| Jul 14, 2026 | 187.80 | 190.40 | 183.50 | 190.10 | 190.10 | 1.22% | 2,058,360 |
| Jul 13, 2026 | 185.40 | 188.90 | 185.40 | 187.80 | 187.80 | 1.29% | 971,929 |
| Jul 10, 2026 | 184.00 | 187.40 | 183.10 | 185.40 | 185.40 | 1.42% | 1,210,066 |
| Jul 9, 2026 | 183.40 | 185.50 | 182.20 | 182.80 | 182.80 | -0.33% | 1,171,712 |
| Jul 8, 2026 | 181.50 | 184.60 | 181.50 | 183.40 | 183.40 | 1.05% | 1,033,590 |
| Jul 7, 2026 | 180.00 | 182.80 | 179.30 | 181.50 | 181.50 | -0.82% | 1,007,710 |
| Jul 6, 2026 | 178.60 | 183.40 | 178.60 | 183.00 | 183.00 | 0.88% | 987,736 |
| Jul 3, 2026 | 180.40 | 182.80 | 180.30 | 181.40 | 181.40 | 0.72% | 642,246 |
| Jul 2, 2026 | 176.20 | 181.20 | 175.80 | 180.10 | 180.10 | 4.95% | 2,522,996 |
| Jun 30, 2026 | 171.20 | 172.70 | 170.70 | 171.60 | 171.60 | -0.23% | 1,819,526 |
| Jun 29, 2026 | 172.60 | 173.90 | 170.30 | 172.00 | 172.00 | 1.00% | 1,225,588 |
| Jun 26, 2026 | 171.00 | 171.30 | 168.10 | 170.30 | 170.30 | 0.35% | 1,836,733 |
| Jun 25, 2026 | 173.00 | 173.60 | 168.80 | 169.70 | 169.70 | -0.82% | 1,314,713 |
| Jun 24, 2026 | 170.90 | 171.40 | 169.30 | 171.10 | 171.10 | 0.47% | 551,530 |
| Jun 23, 2026 | 172.90 | 174.30 | 169.20 | 170.30 | 170.30 | -1.33% | 1,039,779 |
| Jun 22, 2026 | 175.40 | 175.40 | 168.60 | 172.60 | 172.60 | 0.41% | 1,137,346 |
| Jun 18, 2026 | 173.60 | 174.60 | 170.30 | 171.90 | 171.90 | -1.55% | 2,844,313 |
| Jun 17, 2026 | 179.80 | 179.80 | 174.20 | 174.60 | 174.60 | -1.36% | 1,112,094 |
| Jun 16, 2026 | 178.90 | 183.40 | 175.80 | 177.00 | 177.00 | -1.06% | 1,053,502 |
| Jun 15, 2026 | 181.80 | 183.30 | 178.20 | 178.90 | 178.90 | -0.06% | 1,445,633 |
| Jun 12, 2026 | 177.60 | 180.70 | 175.10 | 179.00 | 179.00 | 2.11% | 1,659,167 |
| Jun 11, 2026 | 175.20 | 176.20 | 173.60 | 175.30 | 175.30 | -0.11% | 1,535,721 |
| Jun 10, 2026 | 174.20 | 175.90 | 172.00 | 175.50 | 175.50 | 2.03% | 1,073,390 |
| Jun 9, 2026 | 173.00 | 174.30 | 171.50 | 172.00 | 172.00 | -1.04% | 1,383,570 |
| Jun 8, 2026 | 172.20 | 175.80 | 171.40 | 173.80 | 173.80 | -1.19% | 1,401,927 |
| Jun 5, 2026 | 177.00 | 177.90 | 174.50 | 175.90 | 175.90 | - | 2,170,094 |
| Jun 4, 2026 | 176.50 | 178.70 | 175.10 | 175.90 | 175.90 | -0.40% | 1,366,135 |