ZTO Express (Cayman) Inc. (HKG:2057)
Hong Kong · Delayed Price · Currency is HKD 157.30
-3.50 (-2.18%)
Oct 15, 2026, 4:08 PM HKT
ZTO Express Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 159.80 | 159.80 | 156.80 | 157.30 | 157.30 | -2.18% | 2,004,168 |
| Oct 14, 2026 | 161.90 | 161.90 | 160.10 | 160.80 | 160.80 | -0.80% | 1,236,093 |
| Oct 13, 2026 | 160.00 | 162.50 | 160.00 | 162.10 | 162.10 | 1.38% | 1,611,218 |
| Oct 12, 2026 | 160.50 | 161.50 | 157.90 | 159.90 | 159.90 | 1.46% | 2,285,431 |
| Oct 9, 2026 | 156.80 | 158.60 | 155.60 | 157.60 | 157.60 | 2.20% | 1,149,750 |
| Oct 8, 2026 | 155.30 | 156.00 | 153.10 | 154.20 | 154.20 | -0.58% | 1,220,128 |
| Oct 7, 2026 | 153.90 | 155.50 | 153.90 | 155.10 | 155.10 | 0.78% | 775,714 |
| Oct 6, 2026 | 154.80 | 155.50 | 153.30 | 153.90 | 153.90 | 0.92% | 822,350 |
| Oct 5, 2026 | 152.60 | 154.10 | 151.20 | 152.50 | 152.50 | -0.26% | 834,857 |
| Oct 2, 2026 | 150.80 | 152.90 | 150.20 | 152.90 | 152.90 | -0.13% | 911,808 |
| Sep 30, 2026 | 154.10 | 154.20 | 152.40 | 153.10 | 153.10 | -0.84% | 916,039 |
| Sep 29, 2026 | 154.40 | 154.90 | 152.80 | 154.40 | 154.40 | -0.19% | 1,511,173 |
| Sep 28, 2026 | 154.50 | 155.40 | 153.50 | 154.70 | 154.70 | 0.98% | 2,799,271 |
| Sep 25, 2026 | 151.90 | 153.20 | 150.00 | 153.20 | 153.20 | -1.92% | 1,696,248 |
| 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 |