ZTO Express (Cayman) Inc. (LON:0A33)
London · Delayed Price · Currency is GBP · Price in USD 22.58
-0.12 (-0.53%)
At close: Jun 4, 2026
LON:0A33 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.82 | 22.82 | 22.48 | 22.70 | 22.70 | -0.04% | 126 |
| Jun 2, 2026 | 22.67 | 22.75 | 22.20 | 22.71 | 22.71 | 1.20% | 106 |
| Jun 1, 2026 | 21.81 | 22.50 | 21.81 | 22.44 | 22.44 | 1.36% | 171 |
| May 29, 2026 | 22.20 | 22.21 | 22.00 | 22.14 | 22.14 | -0.86% | 674 |
| May 28, 2026 | 22.43 | 22.68 | 22.21 | 22.33 | 22.33 | -0.59% | 135 |
| May 27, 2026 | 22.69 | 22.69 | 21.89 | 22.46 | 22.46 | -1.18% | 367 |
| May 26, 2026 | 23.00 | 23.00 | 22.44 | 22.73 | 22.73 | -0.44% | 778 |
| May 22, 2026 | 22.45 | 22.83 | 22.22 | 22.83 | 22.83 | -0.17% | 1,150 |
| May 21, 2026 | 23.18 | 23.18 | 22.49 | 22.87 | 22.87 | -0.74% | 699 |
| May 20, 2026 | 22.40 | 23.04 | 22.05 | 23.04 | 23.04 | -2.33% | 978 |
| May 19, 2026 | 23.52 | 23.62 | 23.00 | 23.59 | 23.59 | 0.30% | 1,268 |
| May 18, 2026 | 23.31 | 23.59 | 23.00 | 23.52 | 23.52 | -0.68% | 1,302 |
| May 15, 2026 | 23.39 | 23.73 | 23.23 | 23.68 | 23.68 | -0.13% | 767 |
| May 14, 2026 | 23.88 | 24.27 | 23.57 | 23.71 | 23.71 | -3.74% | 1,178 |
| May 13, 2026 | 24.72 | 24.83 | 24.39 | 24.63 | 24.63 | -0.69% | 110 |
| May 12, 2026 | 25.01 | 25.51 | 24.50 | 24.80 | 24.80 | -0.96% | 201 |
| May 11, 2026 | 25.06 | 25.39 | 24.50 | 25.04 | 25.04 | 0.64% | 101 |
| May 8, 2026 | 25.12 | 25.12 | 24.80 | 24.88 | 24.88 | -2.40% | 110 |
| May 7, 2026 | 25.70 | 25.93 | 25.49 | 25.49 | 25.49 | -0.88% | 137 |
| May 6, 2026 | 25.87 | 25.87 | 25.46 | 25.72 | 25.72 | 1.69% | 283 |
| May 5, 2026 | 24.94 | 25.29 | 24.81 | 25.29 | 25.29 | 0.82% | 13 |
| May 4, 2026 | 25.13 | 25.35 | 24.87 | 25.08 | 25.08 | -0.31% | 48 |
| May 1, 2026 | 25.89 | 25.90 | 25.16 | 25.16 | 25.16 | -1.09% | 125 |
| Apr 30, 2026 | 25.30 | 25.44 | 25.13 | 25.44 | 25.44 | 0.59% | 9 |
| Apr 29, 2026 | 25.64 | 26.00 | 25.27 | 25.29 | 25.29 | -0.56% | 75 |
| Apr 28, 2026 | 25.83 | 25.99 | 25.42 | 25.43 | 25.43 | 0.40% | 4,060 |
| Apr 27, 2026 | 25.80 | 25.95 | 25.32 | 25.33 | 25.33 | -1.63% | 298 |
| Apr 24, 2026 | 25.00 | 25.99 | 25.00 | 25.75 | 25.75 | 1.22% | 395 |
| Apr 23, 2026 | 26.15 | 26.15 | 25.44 | 25.44 | 25.44 | -0.63% | 153 |
| Apr 22, 2026 | 25.74 | 25.84 | 25.56 | 25.60 | 25.60 | 0.39% | 373 |
| Apr 21, 2026 | 25.85 | 26.00 | 25.42 | 25.50 | 25.50 | 0.91% | 517 |
| Apr 20, 2026 | 25.80 | 25.80 | 25.06 | 25.27 | 25.27 | 1.12% | 49 |
| Apr 17, 2026 | 24.71 | 25.50 | 24.71 | 24.99 | 24.99 | -1.68% | 1,439 |
| Apr 16, 2026 | 25.83 | 25.83 | 25.04 | 25.42 | 25.42 | 1.23% | 59 |
| Apr 15, 2026 | 25.52 | 25.72 | 25.08 | 25.11 | 25.11 | 0.64% | 150 |
| Apr 14, 2026 | 24.99 | 25.08 | 24.80 | 24.95 | 24.95 | -0.56% | 133 |
| Apr 13, 2026 | 24.94 | 25.16 | 24.80 | 25.09 | 25.09 | 1.13% | 353 |
| Apr 10, 2026 | 24.73 | 24.98 | 24.30 | 24.81 | 24.81 | 1.10% | 766 |
| Apr 9, 2026 | 24.69 | 24.72 | 24.54 | 24.54 | 24.54 | 0.37% | 1,586 |
| Apr 8, 2026 | 23.93 | 24.47 | 23.30 | 24.45 | 24.45 | 1.07% | 202 |
| Apr 7, 2026 | 24.93 | 24.97 | 24.57 | 24.57 | 24.19 | -0.89% | 242 |
| Apr 2, 2026 | 24.70 | 24.79 | 24.40 | 24.79 | 24.41 | 0.12% | 4 |
| Apr 1, 2026 | 25.28 | 25.28 | 24.76 | 24.76 | 24.38 | -1.43% | 156 |
| Mar 31, 2026 | 23.94 | 25.12 | 23.94 | 25.12 | 24.73 | 2.81% | 1,650 |
| Mar 30, 2026 | 24.14 | 24.77 | 24.11 | 24.43 | 24.05 | 1.55% | 583 |
| Mar 27, 2026 | 24.21 | 24.24 | 23.83 | 24.06 | 23.69 | -0.04% | 26 |
| Mar 26, 2026 | 24.31 | 24.31 | 23.95 | 24.07 | 23.70 | -0.70% | 728 |
| Mar 25, 2026 | 25.00 | 25.00 | 24.24 | 24.24 | 23.87 | -4.45% | 1,000 |
| Mar 24, 2026 | 24.90 | 25.37 | 24.75 | 25.37 | 24.98 | 1.99% | 3,372 |
| Mar 23, 2026 | 24.43 | 24.99 | 24.26 | 24.88 | 24.49 | 1.93% | 3,141 |