ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO · Real-Time Price · USD
19.28
-0.54 (-2.72%)
Nov 22, 2024, 4:00 PM EST - Market closed
ZTO Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 19.50 | 19.63 | 19.17 | 19.28 | 19.28 | -2.72% | 4,285,262 |
| Nov 21, 2024 | 19.68 | 20.12 | 19.62 | 19.82 | 19.82 | -0.90% | 5,111,056 |
| Nov 20, 2024 | 20.51 | 20.72 | 19.50 | 20.00 | 20.00 | -4.94% | 6,064,947 |
| Nov 19, 2024 | 21.20 | 21.42 | 21.00 | 21.04 | 21.04 | 1.15% | 2,668,205 |
| Nov 18, 2024 | 21.00 | 21.07 | 20.63 | 20.80 | 20.80 | -1.28% | 5,165,499 |
| Nov 15, 2024 | 21.00 | 21.25 | 20.86 | 21.07 | 21.07 | 0.72% | 2,317,583 |
| Nov 14, 2024 | 20.69 | 20.95 | 20.47 | 20.92 | 20.92 | 0.58% | 2,665,074 |
| Nov 13, 2024 | 21.25 | 21.39 | 20.59 | 20.80 | 20.80 | -0.10% | 4,079,479 |
| Nov 12, 2024 | 21.07 | 21.21 | 20.81 | 20.82 | 20.82 | -2.48% | 4,553,896 |
| Nov 11, 2024 | 21.92 | 22.06 | 21.33 | 21.35 | 21.35 | -2.73% | 2,348,085 |
| Nov 8, 2024 | 22.12 | 22.70 | 21.85 | 21.95 | 21.95 | -3.60% | 2,045,650 |
| Nov 7, 2024 | 22.93 | 23.02 | 22.70 | 22.77 | 22.77 | 0.35% | 1,280,406 |
| Nov 6, 2024 | 22.50 | 22.85 | 22.02 | 22.69 | 22.69 | -1.22% | 2,397,447 |
| Nov 5, 2024 | 23.18 | 23.47 | 22.96 | 22.97 | 22.97 | 2.27% | 2,089,914 |
| Nov 4, 2024 | 22.68 | 22.80 | 22.28 | 22.46 | 22.46 | -2.73% | 2,359,470 |
| Nov 1, 2024 | 23.44 | 23.48 | 23.07 | 23.09 | 23.09 | -0.09% | 1,012,197 |
| Oct 31, 2024 | 23.26 | 23.26 | 22.97 | 23.11 | 23.11 | -1.32% | 1,886,467 |
| Oct 30, 2024 | 23.35 | 23.62 | 23.19 | 23.42 | 23.42 | -1.43% | 2,373,857 |
| Oct 29, 2024 | 24.05 | 24.14 | 23.56 | 23.76 | 23.76 | -3.02% | 1,954,470 |
| Oct 28, 2024 | 24.08 | 24.73 | 23.95 | 24.50 | 24.50 | 1.11% | 2,385,306 |
| Oct 25, 2024 | 23.97 | 24.37 | 23.65 | 24.23 | 24.23 | -1.58% | 2,073,688 |
| Oct 24, 2024 | 24.73 | 24.87 | 24.03 | 24.62 | 24.62 | -1.44% | 1,481,176 |
| Oct 23, 2024 | 25.11 | 25.19 | 24.87 | 24.98 | 24.98 | -0.75% | 798,331 |
| Oct 22, 2024 | 24.89 | 25.36 | 24.81 | 25.17 | 25.17 | 0.72% | 1,306,080 |
| Oct 21, 2024 | 24.92 | 25.05 | 24.76 | 24.99 | 24.99 | -0.72% | 1,962,681 |
| Oct 18, 2024 | 25.50 | 25.70 | 25.14 | 25.17 | 25.17 | 1.61% | 1,893,638 |
| Oct 17, 2024 | 24.87 | 24.93 | 24.60 | 24.77 | 24.77 | -2.52% | 1,788,073 |
| Oct 16, 2024 | 25.48 | 25.65 | 25.16 | 25.41 | 25.41 | 2.58% | 1,998,954 |
| Oct 15, 2024 | 25.21 | 25.24 | 24.68 | 24.77 | 24.77 | -4.47% | 3,536,791 |
| Oct 14, 2024 | 25.68 | 26.05 | 25.66 | 25.93 | 25.93 | -0.23% | 1,392,431 |
| Oct 11, 2024 | 25.45 | 26.05 | 25.45 | 25.99 | 25.99 | 1.17% | 1,286,743 |
| Oct 10, 2024 | 26.12 | 26.42 | 25.68 | 25.69 | 25.69 | 0.55% | 1,838,055 |
| Oct 9, 2024 | 25.22 | 25.57 | 24.78 | 25.55 | 25.55 | -1.77% | 2,801,790 |
| Oct 8, 2024 | 25.70 | 26.14 | 25.54 | 26.01 | 26.01 | -2.88% | 3,542,056 |
| Oct 7, 2024 | 27.20 | 27.50 | 26.18 | 26.78 | 26.78 | -0.78% | 3,492,780 |
| Oct 4, 2024 | 27.00 | 27.50 | 26.75 | 26.99 | 26.99 | 1.93% | 5,655,243 |
| Oct 3, 2024 | 26.42 | 26.82 | 26.25 | 26.48 | 26.48 | -1.78% | 4,265,490 |
| Oct 2, 2024 | 26.99 | 27.05 | 26.29 | 26.96 | 26.96 | 6.14% | 8,018,010 |
| Oct 1, 2024 | 25.00 | 25.51 | 24.55 | 25.40 | 25.40 | 2.54% | 2,657,283 |
| Sep 30, 2024 | 24.75 | 25.49 | 24.70 | 24.77 | 24.77 | 2.69% | 7,707,047 |
| Sep 27, 2024 | 24.12 | 24.31 | 23.91 | 24.12 | 24.12 | 0.75% | 3,940,032 |
| Sep 26, 2024 | 23.67 | 24.64 | 23.30 | 23.94 | 23.94 | 7.45% | 6,732,914 |
| Sep 25, 2024 | 22.25 | 22.58 | 22.11 | 22.28 | 22.28 | -3.42% | 2,667,502 |
| Sep 24, 2024 | 22.50 | 23.18 | 22.34 | 23.07 | 23.07 | 6.56% | 4,441,950 |
| Sep 23, 2024 | 21.70 | 21.78 | 21.46 | 21.65 | 21.65 | -0.92% | 4,166,800 |
| Sep 20, 2024 | 22.38 | 22.50 | 21.70 | 21.85 | 21.85 | -3.74% | 3,321,170 |
| Sep 19, 2024 | 22.30 | 22.97 | 22.21 | 22.70 | 22.70 | 2.71% | 3,818,114 |
| Sep 18, 2024 | 22.41 | 22.48 | 22.05 | 22.10 | 22.10 | -1.07% | 719,912 |
| Sep 17, 2024 | 22.15 | 22.49 | 22.11 | 22.34 | 22.34 | 0.99% | 2,188,462 |
| Sep 16, 2024 | 22.14 | 22.19 | 22.00 | 22.12 | 22.12 | 0.50% | 1,147,005 |
| Sep 13, 2024 | 22.00 | 22.06 | 21.88 | 22.01 | 22.01 | 0.09% | 2,174,276 |
| Sep 12, 2024 | 21.71 | 22.12 | 21.68 | 21.99 | 21.99 | 0.18% | 2,663,617 |
| Sep 11, 2024 | 21.66 | 22.00 | 21.53 | 21.95 | 21.95 | 0.78% | 2,209,974 |
| Sep 10, 2024 | 21.85 | 22.16 | 21.60 | 21.78 | 21.78 | -0.50% | 2,504,719 |
| Sep 9, 2024 | 21.51 | 22.02 | 21.38 | 21.89 | 21.54 | 1.48% | 3,006,116 |
| Sep 6, 2024 | 21.44 | 21.64 | 21.42 | 21.57 | 21.23 | 0.37% | 2,376,368 |
| Sep 5, 2024 | 21.72 | 21.82 | 21.48 | 21.49 | 21.15 | -0.83% | 1,221,779 |
| Sep 4, 2024 | 21.96 | 22.25 | 21.61 | 21.67 | 21.33 | -2.17% | 2,710,218 |
| Sep 3, 2024 | 22.12 | 22.56 | 21.91 | 22.15 | 21.80 | 3.31% | 4,125,999 |
| Aug 30, 2024 | 21.82 | 21.82 | 21.35 | 21.44 | 21.10 | 0.66% | 7,012,679 |
| Aug 29, 2024 | 21.15 | 21.43 | 21.13 | 21.30 | 20.96 | 2.45% | 1,510,957 |
| Aug 28, 2024 | 20.91 | 21.02 | 20.68 | 20.79 | 20.46 | -0.53% | 1,229,689 |
| Aug 27, 2024 | 20.79 | 21.11 | 20.73 | 20.90 | 20.57 | 2.25% | 1,868,790 |
| Aug 26, 2024 | 20.41 | 20.50 | 19.58 | 20.44 | 20.12 | -0.68% | 2,276,000 |
| Aug 23, 2024 | 20.80 | 20.88 | 20.39 | 20.58 | 20.26 | -1.91% | 1,901,062 |
| Aug 22, 2024 | 21.00 | 21.19 | 20.81 | 20.98 | 20.65 | -0.14% | 1,654,839 |
| Aug 21, 2024 | 20.41 | 21.43 | 20.22 | 21.01 | 20.68 | 6.11% | 2,838,414 |
| Aug 20, 2024 | 20.37 | 20.45 | 19.74 | 19.80 | 19.49 | -2.94% | 2,630,397 |
| Aug 19, 2024 | 19.78 | 20.47 | 19.78 | 20.40 | 20.08 | 3.66% | 2,558,385 |
| Aug 16, 2024 | 19.70 | 19.83 | 19.51 | 19.68 | 19.37 | -0.10% | 1,864,736 |
| Aug 15, 2024 | 19.54 | 19.90 | 19.40 | 19.70 | 19.39 | 1.18% | 1,293,262 |
| Aug 14, 2024 | 19.69 | 19.78 | 19.14 | 19.47 | 19.16 | -2.21% | 1,508,452 |
| Aug 13, 2024 | 19.75 | 19.98 | 19.66 | 19.91 | 19.60 | 0.71% | 1,324,544 |
| Aug 12, 2024 | 19.80 | 19.90 | 19.66 | 19.77 | 19.46 | -0.15% | 1,289,677 |
| Aug 9, 2024 | 20.00 | 20.11 | 19.66 | 19.80 | 19.49 | -0.95% | 1,191,501 |
| Aug 8, 2024 | 19.76 | 20.26 | 19.76 | 19.99 | 19.67 | 2.09% | 1,757,154 |
| Aug 7, 2024 | 19.83 | 20.06 | 19.56 | 19.58 | 19.27 | 0.82% | 2,077,523 |
| Aug 6, 2024 | 19.36 | 19.63 | 18.91 | 19.42 | 19.11 | 1.30% | 3,951,621 |
| Aug 5, 2024 | 18.63 | 20.11 | 18.56 | 19.17 | 18.87 | 4.58% | 5,343,987 |
| Aug 2, 2024 | 18.35 | 18.78 | 18.14 | 18.33 | 18.04 | -0.92% | 2,368,031 |
| Aug 1, 2024 | 19.02 | 19.19 | 18.43 | 18.50 | 18.21 | -2.37% | 2,326,911 |
| Jul 31, 2024 | 19.44 | 19.54 | 18.93 | 18.95 | 18.65 | 1.66% | 2,062,401 |
| Jul 30, 2024 | 18.93 | 18.95 | 18.55 | 18.64 | 18.35 | -2.56% | 1,829,047 |
| Jul 29, 2024 | 19.09 | 19.21 | 18.84 | 19.13 | 18.83 | -0.21% | 3,008,285 |
| Jul 26, 2024 | 18.85 | 19.37 | 18.81 | 19.17 | 18.87 | 2.73% | 2,270,389 |
| Jul 25, 2024 | 19.43 | 19.43 | 18.65 | 18.66 | 18.37 | -3.91% | 3,057,636 |
| Jul 24, 2024 | 19.30 | 19.49 | 19.26 | 19.42 | 19.11 | 0.31% | 3,538,887 |
| Jul 23, 2024 | 20.05 | 20.26 | 19.36 | 19.36 | 19.05 | -5.47% | 3,262,542 |
| Jul 22, 2024 | 20.10 | 20.80 | 20.10 | 20.48 | 20.16 | 3.70% | 2,627,237 |
| Jul 19, 2024 | 19.94 | 20.00 | 19.70 | 19.75 | 19.44 | -1.30% | 2,169,387 |
| Jul 18, 2024 | 20.05 | 20.17 | 19.88 | 20.01 | 19.69 | -0.79% | 3,261,921 |
| Jul 17, 2024 | 20.16 | 20.32 | 20.04 | 20.17 | 19.85 | -0.35% | 902,000 |
| Jul 16, 2024 | 19.98 | 20.31 | 19.93 | 20.24 | 19.92 | 0.95% | 3,146,940 |
| Jul 15, 2024 | 20.25 | 20.31 | 20.05 | 20.05 | 19.73 | -2.15% | 1,365,049 |
| Jul 12, 2024 | 20.43 | 20.73 | 20.29 | 20.49 | 20.17 | 1.24% | 1,181,018 |
| Jul 11, 2024 | 20.49 | 20.56 | 20.12 | 20.24 | 19.92 | 1.15% | 2,050,518 |
| Jul 10, 2024 | 20.29 | 20.55 | 19.96 | 20.01 | 19.69 | -1.72% | 2,446,310 |
| Jul 9, 2024 | 20.35 | 20.58 | 20.14 | 20.36 | 20.04 | 1.04% | 1,890,007 |
| Jul 8, 2024 | 19.89 | 20.27 | 19.82 | 20.15 | 19.83 | 0.70% | 3,453,206 |
| Jul 5, 2024 | 20.13 | 20.21 | 19.63 | 20.01 | 19.69 | -3.61% | 4,043,035 |