ZTO Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	24.68	24.98	24.62	24.98	24.98	1.46%	80
Feb 10, 2026	24.55	24.64	24.13	24.62	24.62	2.03%	492
Feb 9, 2026	24.33	24.33	24.13	24.13	24.13	0.31%	475
Feb 6, 2026	23.63	24.06	23.63	24.06	24.06	1.73%	380
Feb 5, 2026	23.44	23.73	23.21	23.65	23.65	4.03%	1,903
Feb 4, 2026	22.30	23.07	22.30	22.73	22.73	1.33%	4,443
Feb 3, 2026	22.40	22.62	22.12	22.43	22.43	1.47%	488
Feb 2, 2026	21.75	22.11	21.60	22.11	22.11	0.14%	73
Jan 30, 2026	22.44	22.44	22.08	22.08	22.08	-1.37%	195
Jan 29, 2026	22.18	22.38	22.09	22.38	22.38	1.85%	244
Jan 28, 2026	22.10	22.10	21.96	21.98	21.98	1.52%	278
Jan 27, 2026	21.52	21.71	21.52	21.65	21.65	0.25%	128
Jan 26, 2026	21.83	21.86	21.59	21.59	21.59	-1.63%	1,109
Jan 23, 2026	22.01	22.25	21.63	21.95	21.95	-0.82%	3,545
Jan 22, 2026	22.03	22.13	21.98	22.13	22.13	-0.85%	13,666
Jan 21, 2026	22.49	22.49	22.24	22.32	22.32	1.20%	13,619
Jan 20, 2026	22.16	22.34	22.03	22.06	22.06	0.16%	10,959
Jan 16, 2026	22.33	22.39	22.01	22.02	22.02	-2.91%	15,608
Jan 15, 2026	22.46	22.68	22.43	22.68	22.68	0.44%	263
Jan 14, 2026	21.98	22.58	21.98	22.58	22.58	2.59%	569
Jan 13, 2026	21.87	22.01	21.77	22.01	22.01	0.36%	177
Jan 12, 2026	21.97	21.97	21.93	21.93	21.93	-0.32%	250
Jan 9, 2026	21.97	22.00	21.97	22.00	22.00	1.43%	24
Jan 8, 2026	21.70	21.70	21.15	21.69	21.69	1.08%	45
Jan 7, 2026	21.69	21.69	21.40	21.46	21.46	-2.41%	79
Jan 6, 2026	22.00	22.00	21.93	21.99	21.99	1.05%	48
Jan 5, 2026	21.63	21.77	21.53	21.76	21.76	1.42%	1,245
Jan 2, 2026	21.27	21.46	21.25	21.46	21.46	2.71%	375
Dec 31, 2025	20.91	21.21	20.89	20.89	20.89	-1.74%	3
Dec 30, 2025	21.16	21.28	21.16	21.26	21.26	1.04%	153
Dec 29, 2025	21.17	21.17	21.04	21.04	21.04	-1.07%	72
Dec 24, 2025	21.41	21.41	21.27	21.27	21.27	-0.49%	10
Dec 23, 2025	21.21	21.38	21.21	21.38	21.38	0.52%	297
Dec 22, 2025	20.88	21.27	20.88	21.27	21.27	-0.78%	3,256
Dec 19, 2025	21.56	21.59	21.39	21.43	21.43	-0.55%	1,153
Dec 18, 2025	21.21	21.61	21.18	21.55	21.55	2.92%	3,660
Dec 17, 2025	20.98	21.00	20.80	20.94	20.94	0.09%	49
Dec 16, 2025	20.75	20.95	20.73	20.92	20.92	-0.14%	363
Dec 15, 2025	20.98	20.98	20.90	20.95	20.95	-2.34%	14
Dec 12, 2025	21.58	21.66	21.45	21.45	21.45	1.79%	1,153
Dec 11, 2025	20.78	21.11	20.78	21.08	21.08	1.41%	13,677
Dec 10, 2025	20.82	20.86	20.77	20.78	20.78	-0.65%	312
Dec 9, 2025	21.14	21.14	20.90	20.92	20.92	-	46
Dec 8, 2025	21.06	21.49	20.91	20.92	20.92	-4.26%	1,076
Dec 5, 2025	21.74	21.87	21.71	21.85	21.85	3.31%	3,092
Dec 4, 2025	21.05	21.15	21.01	21.15	21.15	2.02%	850
Dec 3, 2025	20.37	20.77	20.37	20.73	20.73	2.00%	945
Dec 2, 2025	20.58	20.58	20.33	20.33	20.33	-2.56%	16,368
Dec 1, 2025	20.76	20.88	20.62	20.86	20.86	1.06%	24,026
Nov 28, 2025	20.61	20.64	20.17	20.64	20.64	-0.68%	292