Skip to main content
logo
ZTO Express (Cayman) Inc. (LON:0A33)
London flag London · Delayed Price · Currency is GBP · Price in USD
20.99
+0.11 (0.52%)
At close: Sep 4, 2026

LON:0A33 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202621.2021.2021.0121.0121.010.62%162
Sep 3, 202620.5020.8820.3420.8820.88-0.58%6,885
Sep 2, 202620.9721.2020.9721.0021.00-0.28%69
Sep 1, 202620.7121.3020.7121.0621.06-0.82%51
Aug 31, 202621.7021.7021.2321.2321.23-1.15%1,736
Aug 28, 202621.3421.4821.1321.4821.481.66%219
Aug 27, 202621.4821.4821.0421.1321.13-1.31%9
Aug 26, 202621.0721.5621.0721.4121.410.19%40
Aug 25, 202621.1021.4421.0421.3721.370.90%288
Aug 24, 202621.0921.3521.0921.1821.18-1.35%161
Aug 21, 202621.7921.7921.3521.4721.470.51%1,082
Aug 20, 202621.7021.7020.9721.3621.36-0.44%1,671
Aug 19, 202622.1022.1321.1121.4621.46-7.40%4,441
Aug 18, 202623.1223.3423.0023.1723.171.26%458
Aug 17, 202622.5523.1022.5522.8822.88-0.23%64
Aug 14, 202622.8022.9422.5622.9322.930.23%522
Aug 13, 202623.1423.4522.8522.8822.88-0.35%42
Aug 12, 202623.2623.2622.9622.9622.96-1.08%433
Aug 11, 202623.7323.7323.1823.2123.21-2.81%228
Aug 10, 202623.7023.8923.4823.8823.881.36%559
Aug 7, 202623.9223.9223.4223.5623.56-1.17%320
Aug 6, 202624.0424.2423.8323.8423.841.19%5,016
Aug 5, 202623.8123.9823.5323.5623.56-1.92%5,209
Aug 4, 202624.2724.2723.8924.0224.02-2.32%678
Aug 3, 202624.4024.7724.3324.5924.592.29%512
Jul 31, 202623.5524.1523.5324.0424.041.56%1,517
Jul 30, 202623.7724.0523.5823.6723.67-1.74%112
Jul 29, 202623.8924.1423.7424.0924.090.63%380
Jul 28, 202623.9724.2723.6823.9423.940.08%222
Jul 27, 202623.9624.3323.7223.9223.92-0.99%285
Jul 24, 202624.1824.2423.9224.1624.160.37%18
Jul 23, 202623.8324.1523.8324.0724.07-0.17%10
Jul 22, 202624.2024.2024.0724.1124.110.25%3
Jul 21, 202624.2624.7224.0024.0524.05-0.87%425
Jul 20, 202624.1624.4324.1624.2624.261.46%1,099
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