Skip to main content
logo
ZTO Express (Cayman) Inc. (LON:0A33)
London flag London · Delayed Price · Currency is GBP · Price in USD
24.26
+0.35 (1.46%)
At close: Jul 20, 2026

LON:0A33 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202624.1624.4324.1624.2624.261.46%1,097
Jul 17, 202623.9224.1923.4623.9123.91-2.21%489
Jul 16, 202624.6824.8324.4524.4524.45-0.37%598
Jul 15, 202624.7224.7224.3324.5424.541.87%728
Jul 14, 202624.2324.2523.9224.0924.090.01%302
Jul 13, 202624.0424.3123.8524.0924.091.03%896
Jul 10, 202623.4824.0323.4623.8423.841.16%1,169
Jul 9, 202623.5823.7023.1123.5723.571.42%330
Jul 8, 202623.6223.6223.1823.2423.240.43%28
Jul 7, 202623.2823.2923.0023.1423.140.56%39
Jul 6, 202623.4323.4922.9323.0123.01-0.29%575
Jul 2, 202623.0423.2423.0423.0823.080.38%1,790
Jul 1, 202622.7023.0422.4422.9922.992.91%1,226
Jun 30, 202622.2522.3622.0022.3422.340.90%8
Jun 29, 202622.3522.3521.9522.1422.140.73%71
Jun 26, 202621.8721.9921.8621.9821.981.38%309
Jun 25, 202621.9621.9621.4521.6821.68-0.96%1,028
Jun 24, 202622.0222.0221.6721.8921.89-0.22%244
Jun 23, 202621.7222.7021.7221.9421.94-1.26%732
Jun 22, 202621.9522.2821.5622.2222.221.45%345
Jun 18, 202621.8822.1921.6421.9021.90-2.19%85
Jun 17, 202622.5022.7522.3522.3922.39-0.80%10
Jun 16, 202622.5422.6822.3522.5722.57-1.53%113
Jun 15, 202622.7523.0022.4122.9222.920.26%1,319
Jun 12, 202622.7222.9722.7222.8622.861.11%34
Jun 11, 202622.6222.9822.4022.6122.610.58%381
Jun 10, 202622.3422.9922.3422.4822.482.56%610
Jun 9, 202622.4422.4421.9221.9221.92-1.31%1,701
Jun 8, 202622.2022.5822.2022.2122.21-0.58%59
Jun 5, 202622.5822.5822.2822.3422.34-1.11%145
Jun 4, 202622.6922.8522.5822.5922.59-0.48%48
Jun 3, 202622.8222.8222.4822.7022.70-0.04%126
Jun 2, 202622.6722.7522.2022.7122.711.20%106
Jun 1, 202621.8122.5021.8122.4422.441.36%171
May 29, 202622.2022.2122.0022.1422.14-0.86%674
May 28, 202622.4322.6822.2122.3322.33-0.59%135
May 27, 202622.6922.6921.8922.4622.46-1.18%367
May 26, 202623.0023.0022.4422.7322.73-0.44%778
May 22, 202622.4522.8322.2222.8322.83-0.17%1,150
May 21, 202623.1823.1822.4922.8722.87-0.74%699
May 20, 202622.4023.0422.0523.0423.04-2.33%978
May 19, 202623.5223.6223.0023.5923.590.30%1,268
May 18, 202623.3123.5923.0023.5223.52-0.68%1,302
May 15, 202623.3923.7323.2323.6823.68-0.13%767
May 14, 202623.8824.2723.5723.7123.71-3.74%1,178
May 13, 202624.7224.8324.3924.6324.63-0.69%110
May 12, 202625.0125.5124.5024.8024.80-0.96%201
May 11, 202625.0625.3924.5025.0425.040.64%101
May 8, 202625.1225.1224.8024.8824.88-2.40%110
May 7, 202625.7025.9325.4925.4925.49-0.88%137