ZTO Express (Cayman) Inc. (LON:0A33)
London · Delayed Price · Currency is GBP · Price in USD 18.42
-0.29 (-1.54%)
At close: Aug 28, 2025
ZTO Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 18.63 | 18.65 | 18.36 | 18.36 | 18.36 | -1.87% | 358 |
| Aug 27, 2025 | 18.62 | 18.84 | 18.62 | 18.71 | 18.71 | -1.83% | 329 |
| Aug 26, 2025 | 19.06 | 19.06 | 18.92 | 19.06 | 19.06 | 0.68% | 47 |
| Aug 25, 2025 | 19.27 | 19.40 | 18.93 | 18.93 | 18.93 | -0.58% | 1,591 |
| Aug 22, 2025 | 19.04 | 19.04 | 18.83 | 19.04 | 19.04 | -0.20% | 78 |
| Aug 21, 2025 | 19.04 | 19.15 | 19.04 | 19.08 | 19.08 | -2.18% | 83 |
| Aug 20, 2025 | 19.93 | 19.95 | 19.51 | 19.51 | 19.51 | -0.89% | 387 |
| Aug 19, 2025 | 20.00 | 20.00 | 19.68 | 19.68 | 19.68 | -2.81% | 666 |
| Aug 18, 2025 | 20.67 | 20.67 | 20.13 | 20.25 | 20.25 | 1.07% | 459 |
| Aug 15, 2025 | 20.07 | 20.07 | 20.04 | 20.04 | 20.04 | 1.42% | 101 |
| Aug 14, 2025 | 20.09 | 20.09 | 19.62 | 19.76 | 19.76 | -1.66% | 384 |
| Aug 13, 2025 | 20.21 | 20.21 | 20.09 | 20.09 | 20.09 | -0.01% | 280 |
| Aug 12, 2025 | 20.12 | 20.17 | 20.06 | 20.09 | 20.09 | -0.56% | 108 |
| Aug 11, 2025 | 20.45 | 20.45 | 20.21 | 20.21 | 20.21 | -1.89% | 189 |
| Aug 8, 2025 | 20.65 | 20.65 | 20.60 | 20.60 | 20.60 | -0.66% | 519 |
| Aug 7, 2025 | 20.75 | 20.82 | 20.63 | 20.73 | 20.73 | 4.02% | 130 |
| Aug 6, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.08% | 3 |
| Aug 5, 2025 | 19.97 | 19.97 | 19.72 | 19.72 | 19.72 | -4.00% | 515 |
| Aug 4, 2025 | 20.46 | 20.54 | 20.36 | 20.54 | 20.54 | 1.20% | 507 |
| Aug 1, 2025 | 20.43 | 20.58 | 20.30 | 20.30 | 20.30 | 2.89% | 283 |
| Jul 31, 2025 | 19.13 | 19.73 | 19.13 | 19.73 | 19.73 | -2.35% | 388 |
| Jul 30, 2025 | 20.09 | 20.24 | 20.09 | 20.20 | 20.20 | 2.21% | 618 |
| Jul 29, 2025 | 19.85 | 19.87 | 19.72 | 19.76 | 19.76 | -1.09% | 435 |
| Jul 28, 2025 | 19.97 | 20.22 | 19.97 | 19.98 | 19.98 | -1.58% | 352 |
| Jul 25, 2025 | 20.82 | 20.82 | 20.16 | 20.30 | 20.30 | 0.27% | 1,510 |
| Jul 24, 2025 | 20.06 | 20.44 | 20.00 | 20.25 | 20.25 | 4.22% | 1,301 |
| Jul 23, 2025 | 19.33 | 19.43 | 19.15 | 19.43 | 19.43 | -0.10% | 197 |
| Jul 22, 2025 | 19.26 | 19.45 | 19.15 | 19.45 | 19.45 | 2.82% | 1,248 |
| Jul 21, 2025 | 18.56 | 18.91 | 18.56 | 18.91 | 18.91 | -1.05% | 204 |
| Jul 18, 2025 | 19.26 | 19.46 | 19.11 | 19.11 | 19.11 | 4.38% | 198 |
| Jul 17, 2025 | 18.15 | 18.31 | 18.00 | 18.31 | 18.31 | 1.16% | 461 |
| Jul 16, 2025 | 18.32 | 18.32 | 18.00 | 18.10 | 18.10 | -1.82% | 46 |
| Jul 15, 2025 | 18.41 | 18.46 | 18.41 | 18.44 | 18.44 | 0.49% | 433 |
| Jul 14, 2025 | 18.25 | 18.47 | 18.18 | 18.35 | 18.35 | -2.89% | 442 |
| Jul 11, 2025 | 18.82 | 18.89 | 18.82 | 18.89 | 18.89 | -1.87% | 386 |
| Jul 10, 2025 | 18.84 | 19.41 | 18.60 | 19.25 | 19.25 | 8.33% | 5,665 |
| Jul 9, 2025 | 17.69 | 17.77 | 17.69 | 17.77 | 17.77 | -0.65% | 862 |
| Jul 8, 2025 | 17.85 | 17.94 | 17.55 | 17.89 | 17.89 | -0.56% | 568 |
| Jul 7, 2025 | 17.81 | 17.99 | 17.81 | 17.99 | 17.99 | -0.25% | 442 |
| Jul 3, 2025 | 18.15 | 18.31 | 18.03 | 18.03 | 18.03 | 0.56% | 397 |
| Jul 2, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.12% | 1 |
| Jul 1, 2025 | 17.95 | 17.97 | 17.75 | 17.95 | 17.95 | 1.42% | 197 |
| Jun 30, 2025 | 17.58 | 17.70 | 17.54 | 17.70 | 17.70 | -0.52% | 173 |
| Jun 27, 2025 | 17.73 | 17.86 | 17.73 | 17.79 | 17.79 | 0.43% | 1,802 |
| Jun 26, 2025 | 17.65 | 17.73 | 17.64 | 17.72 | 17.72 | -1.06% | 365 |
| Jun 25, 2025 | 18.00 | 18.00 | 17.91 | 17.91 | 17.91 | 1.47% | 1,104 |
| Jun 24, 2025 | 17.50 | 17.65 | 17.40 | 17.65 | 17.65 | 2.77% | 1,030 |
| Jun 23, 2025 | 17.14 | 17.17 | 17.07 | 17.17 | 17.17 | -0.30% | 36 |
| Jun 20, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.41% | 1 |
| Jun 18, 2025 | 17.11 | 17.15 | 17.11 | 17.15 | 17.15 | -0.61% | 12 |