Skip to main content
logo
ZTO Express (Cayman) Inc. (LON:0A33)
London flag London · Delayed Price · Currency is GBP · Price in USD
24.06
-0.01 (-0.04%)
At close: Mar 27, 2026

LON:0A33 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202624.2124.2423.8324.0624.06-0.04%26
Mar 26, 202624.3124.3123.9524.0724.07-0.70%728
Mar 25, 202625.0025.0024.2424.2424.24-4.45%1,000
Mar 24, 202624.9025.3724.7525.3725.371.99%3,372
Mar 23, 202624.4324.9924.2624.8824.881.93%3,141
Mar 20, 202625.2725.2724.4124.4124.41-2.48%230
Mar 19, 202624.7025.1023.7025.0325.03-1.86%150,519
Mar 18, 202624.9026.1424.4725.5025.507.01%10,114
Mar 17, 202623.2823.8323.2823.8323.830.12%2,174
Mar 16, 202624.4024.5923.6923.8023.80-1.29%985
Mar 13, 202623.9424.5723.9424.1124.112.64%783
Mar 12, 202623.8823.9023.3723.4923.490.13%101
Mar 11, 202623.7723.7723.4623.4623.46-0.47%142
Mar 10, 202623.5023.6222.9523.5723.572.57%544
Mar 9, 202622.9123.0122.4622.9822.980.31%331
Mar 6, 202623.0523.0622.5922.9122.911.69%141
Mar 5, 202622.8823.0422.3022.5322.53-1.47%2,588
Mar 4, 202623.2923.7722.8222.8722.86-1.45%1,152
Mar 3, 202623.3823.5222.9823.2023.20-2.97%4,592
Mar 2, 202623.7824.1423.7823.9123.91-2.89%92
Feb 27, 202624.3724.7224.3324.6224.623.23%2,695
Feb 26, 202624.3924.3923.6723.8523.85-3.60%1,421
Feb 25, 202624.4325.0024.3724.7424.74-1.08%3,774
Feb 24, 202625.0025.2924.6725.0125.01-0.40%2,657
Feb 23, 202625.2825.4825.0025.1125.11-0.91%272
Feb 20, 202625.1825.3825.0625.3425.34-0.47%286
Feb 19, 202625.3225.4924.8825.4625.460.91%447
Feb 18, 202625.1925.4225.1025.2325.230.20%218
Feb 17, 202624.5225.1824.4925.1825.181.49%626
Feb 13, 202624.1024.8123.9124.8124.811.56%233
Feb 12, 202624.5724.8824.1924.4324.43-1.93%1,172
Feb 11, 202624.6825.0024.6224.9124.911.18%147
Feb 10, 202624.5524.6424.1324.6224.622.03%492
Feb 9, 202624.3324.3324.1324.1324.130.31%475
Feb 6, 202623.6324.0623.6324.0624.061.73%380
Feb 5, 202623.4423.7323.2123.6523.654.03%1,903
Feb 4, 202622.3023.0722.3022.7322.731.33%4,443
Feb 3, 202622.4022.6222.1222.4322.431.47%488
Feb 2, 202621.7522.1121.6022.1122.110.14%73
Jan 30, 202622.4422.4422.0822.0822.08-1.37%195
Jan 29, 202622.1822.3822.0922.3822.381.85%244
Jan 28, 202622.1022.1021.9621.9821.981.52%278
Jan 27, 202621.5221.7121.5221.6521.650.25%128
Jan 26, 202621.8321.8621.5921.5921.59-1.63%1,109
Jan 23, 202622.0122.2521.6321.9521.95-0.82%3,545
Jan 22, 202622.0322.1321.9822.1322.13-0.85%13,666
Jan 21, 202622.4922.4922.2422.3222.321.20%13,619
Jan 20, 202622.1622.3422.0322.0622.060.16%10,959
Jan 16, 202622.3322.3922.0122.0222.02-2.91%15,608
Jan 15, 202622.4622.6822.4322.6822.680.44%263