ZTO Express (Cayman) Inc. (HKG:2057)
Hong Kong · Delayed Price · Currency is HKD 153.20
-3.00 (-1.92%)
Sep 25, 2026, 4:08 PM HKT
ZTO Express Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 154.10 | 157.00 | 153.90 | 156.20 | 156.20 | 1.03% | 2,619,990 |
| Sep 23, 2026 | 156.20 | 156.60 | 153.50 | 154.60 | 154.60 | -0.71% | 2,827,142 |
| Sep 22, 2026 | 154.10 | 157.60 | 152.00 | 155.70 | 155.70 | -5.12% | 9,721,898 |
| Sep 21, 2026 | 163.60 | 166.40 | 163.40 | 164.10 | 164.10 | 0.67% | 2,245,401 |
| Sep 18, 2026 | 164.00 | 165.90 | 162.80 | 163.00 | 163.00 | 0.31% | 2,127,373 |
| Sep 17, 2026 | 158.10 | 163.20 | 157.30 | 162.50 | 162.50 | 1.44% | 2,372,876 |
| Sep 16, 2026 | 164.90 | 164.90 | 158.70 | 160.20 | 160.20 | -0.56% | 1,393,146 |
| Sep 15, 2026 | 163.90 | 163.90 | 161.00 | 161.10 | 161.10 | -1.35% | 1,111,100 |
| Sep 14, 2026 | 161.20 | 163.90 | 161.10 | 163.30 | 163.30 | 0.55% | 1,202,439 |
| Sep 11, 2026 | 164.30 | 164.30 | 161.30 | 162.40 | 162.40 | -1.52% | 2,051,619 |
| Sep 10, 2026 | 161.20 | 165.60 | 160.30 | 164.90 | 164.90 | 1.17% | 1,967,565 |
| Sep 9, 2026 | 162.20 | 163.60 | 161.00 | 163.00 | 163.00 | 0.49% | 1,612,921 |
| Sep 8, 2026 | 163.90 | 165.50 | 162.00 | 162.20 | 162.20 | -1.22% | 1,010,481 |
| Sep 7, 2026 | 164.90 | 165.20 | 162.70 | 164.20 | 164.20 | -0.42% | 1,273,792 |
| Sep 4, 2026 | 163.80 | 166.50 | 163.60 | 164.90 | 164.90 | 2.11% | 2,113,356 |
| Sep 3, 2026 | 165.60 | 165.60 | 161.00 | 161.50 | 161.50 | -1.22% | 1,194,837 |
| Sep 2, 2026 | 165.00 | 165.00 | 162.00 | 163.50 | 163.50 | -0.85% | 1,045,531 |
| Sep 1, 2026 | 167.20 | 167.20 | 164.50 | 164.90 | 164.90 | -1.38% | 1,474,914 |
| Aug 31, 2026 | 166.30 | 168.30 | 165.60 | 167.20 | 167.20 | 0.54% | 2,579,208 |
| Aug 28, 2026 | 166.20 | 167.60 | 164.30 | 166.30 | 166.30 | 0.06% | 1,226,721 |
| Aug 27, 2026 | 166.60 | 167.70 | 165.60 | 166.20 | 166.20 | 1.47% | 1,912,253 |
| Aug 26, 2026 | 167.00 | 167.90 | 163.70 | 163.80 | 163.80 | -0.43% | 1,914,792 |
| Aug 25, 2026 | 165.30 | 167.40 | 164.00 | 164.50 | 164.50 | 0.24% | 1,273,420 |
| Aug 24, 2026 | 167.50 | 167.80 | 163.60 | 164.10 | 164.10 | -3.19% | 2,275,607 |
| Aug 21, 2026 | 168.40 | 171.90 | 167.90 | 169.50 | 169.50 | 1.74% | 1,708,283 |
| Aug 20, 2026 | 171.50 | 171.60 | 164.70 | 166.60 | 166.60 | -5.34% | 2,947,839 |
| Aug 19, 2026 | 182.80 | 182.80 | 173.00 | 176.00 | 176.00 | -3.72% | 3,306,909 |
| Aug 18, 2026 | 180.20 | 182.90 | 177.60 | 182.80 | 182.80 | 1.44% | 1,241,795 |
| Aug 17, 2026 | 181.30 | 181.50 | 179.30 | 180.20 | 180.20 | 1.12% | 891,467 |
| 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 |