ZTO Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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