ZTO Express (Cayman) Inc. (HKG:2057)
Hong Kong · Delayed Price · Currency is HKD 178.60
+0.60 (0.34%)
May 22, 2026, 4:08 PM HKT
ZTO Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 198.00 | 200.40 | 195.00 | 197.30 | 197.30 | 1.34% | 1,340,800 |
| Apr 17, 2026 | 196.70 | 199.00 | 193.10 | 194.70 | 194.70 | -1.96% | 1,430,636 |
| Apr 16, 2026 | 200.20 | 204.80 | 197.60 | 198.60 | 198.60 | -0.40% | 1,281,406 |
| Apr 15, 2026 | 193.60 | 203.00 | 193.60 | 199.40 | 199.40 | 3.00% | 2,461,305 |
| Apr 14, 2026 | 195.30 | 197.70 | 192.90 | 193.60 | 193.60 | -0.46% | 1,464,207 |
| Apr 13, 2026 | 193.00 | 195.20 | 189.30 | 194.50 | 194.50 | 0.46% | 1,781,224 |
| Apr 10, 2026 | 193.10 | 195.00 | 191.60 | 193.60 | 193.60 | 1.95% | 2,054,699 |
| Apr 9, 2026 | 188.90 | 192.90 | 188.90 | 189.90 | 189.90 | -0.99% | 1,718,862 |
| Apr 8, 2026 | 195.40 | 196.00 | 187.20 | 191.80 | 191.80 | 0.95% | 3,340,756 |
| Apr 2, 2026 | 190.70 | 191.50 | 188.00 | 190.00 | 190.00 | -0.34% | 1,630,128 |
| Apr 1, 2026 | 195.20 | 196.00 | 192.70 | 193.70 | 190.64 | 2.76% | 2,308,848 |
| Mar 31, 2026 | 192.00 | 192.00 | 184.40 | 188.50 | 185.52 | -1.67% | 2,269,752 |
| Mar 30, 2026 | 185.70 | 191.80 | 185.30 | 191.70 | 188.67 | 0.47% | 3,676,137 |
| Mar 27, 2026 | 190.60 | 192.00 | 189.70 | 190.80 | 187.79 | 1.54% | 1,889,418 |
| Mar 26, 2026 | 191.00 | 191.00 | 185.40 | 187.90 | 184.93 | -3.59% | 1,806,359 |
| Mar 25, 2026 | 198.30 | 198.80 | 192.80 | 194.90 | 191.82 | -1.22% | 2,672,999 |
| Mar 24, 2026 | 192.80 | 197.50 | 191.60 | 197.30 | 194.19 | 3.84% | 2,794,086 |
| Mar 23, 2026 | 194.60 | 194.60 | 187.90 | 190.00 | 187.00 | -1.96% | 2,563,660 |
| Mar 20, 2026 | 198.70 | 199.10 | 192.40 | 193.80 | 190.74 | -1.02% | 2,049,613 |
| Mar 19, 2026 | 196.40 | 200.00 | 194.60 | 195.80 | 192.71 | -0.31% | 3,074,250 |
| Mar 18, 2026 | 182.80 | 198.70 | 181.00 | 196.40 | 193.30 | 7.44% | 4,629,186 |
| Mar 17, 2026 | 185.00 | 190.20 | 182.30 | 182.80 | 179.91 | -2.04% | 1,634,065 |
| Mar 16, 2026 | 188.00 | 192.20 | 185.70 | 186.60 | 183.65 | -1.01% | 1,707,718 |
| Mar 13, 2026 | 184.40 | 192.60 | 184.40 | 188.50 | 185.52 | 2.28% | 3,092,050 |
| Mar 12, 2026 | 183.00 | 187.80 | 182.20 | 184.30 | 181.39 | -0.43% | 2,019,726 |
| Mar 11, 2026 | 182.00 | 187.60 | 182.00 | 185.10 | 182.18 | 1.20% | 1,530,075 |
| Mar 10, 2026 | 184.00 | 186.00 | 181.30 | 182.90 | 180.01 | 1.84% | 1,863,897 |