ZTO Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	174.70	178.80	174.70	176.60	176.60	-0.51%	1,815,640
Jun 2, 2026	174.90	178.40	174.60	177.50	177.50	2.13%	2,354,540
Jun 1, 2026	171.90	174.00	171.10	173.80	173.80	0.06%	2,508,892
May 29, 2026	174.10	176.50	172.40	173.70	173.70	-0.23%	5,103,019
May 28, 2026	173.50	175.30	171.30	174.10	174.10	-0.91%	1,942,001
May 27, 2026	179.30	179.40	174.00	175.70	175.70	-1.40%	1,442,813
May 26, 2026	178.60	180.30	176.70	178.20	178.20	-0.22%	2,684,670
May 22, 2026	180.10	181.60	178.00	178.60	178.60	0.34%	2,534,634
May 21, 2026	174.90	179.80	173.10	178.00	178.00	2.24%	2,743,246
May 20, 2026	180.60	180.70	166.40	174.10	174.10	-3.28%	6,575,199
May 19, 2026	182.90	184.00	179.50	180.00	180.00	-1.59%	2,033,097
May 18, 2026	184.40	186.50	180.50	182.90	182.90	-0.81%	1,853,128
May 15, 2026	187.50	188.20	182.80	184.40	184.40	-1.65%	2,201,364
May 14, 2026	194.50	194.50	186.60	187.50	187.50	-2.70%	3,439,520
May 13, 2026	194.90	195.10	191.20	192.70	192.70	-1.53%	2,229,997
May 12, 2026	195.50	198.90	195.50	195.70	195.70	-0.36%	984,584
May 11, 2026	195.00	197.70	193.80	196.40	196.40	0.72%	1,418,822
May 8, 2026	199.80	200.40	194.00	195.00	195.00	-2.89%	1,449,166
May 7, 2026	201.80	205.00	200.00	200.80	200.80	0.70%	2,539,619
May 6, 2026	200.60	201.60	198.10	199.40	199.40	1.37%	1,926,740
May 5, 2026	197.30	198.10	195.70	196.70	196.70	-0.61%	934,258
May 4, 2026	195.50	199.40	195.50	197.90	197.90	1.23%	579,111
Apr 30, 2026	198.00	200.80	193.60	195.50	195.50	-3.22%	2,421,602
Apr 29, 2026	202.60	203.20	198.90	202.00	202.00	-0.10%	2,292,905
Apr 28, 2026	200.40	202.40	199.30	202.20	202.20	-0.59%	1,929,316
Apr 27, 2026	202.80	204.20	200.80	203.40	203.40	0.30%	2,085,005
Apr 24, 2026	200.60	202.80	199.40	202.80	202.80	1.10%	1,936,988
Apr 23, 2026	201.40	202.60	197.70	200.60	200.60	-0.10%	1,990,016
Apr 22, 2026	200.20	204.00	200.00	200.80	200.80	-1.57%	2,530,348
Apr 21, 2026	200.00	205.60	199.80	204.00	204.00	3.40%	2,196,083