ZTO Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	21.18	21.66	21.18	21.41	21.41	1.18%	1,118,287
Dec 17, 2025	20.98	21.20	20.75	21.16	21.16	0.52%	1,516,581
Dec 16, 2025	20.75	21.07	20.73	21.05	21.05	-	1,106,570
Dec 15, 2025	20.92	21.08	20.86	21.05	21.05	-1.82%	1,456,188
Dec 12, 2025	21.65	21.68	21.28	21.44	21.44	1.95%	2,022,443
Dec 11, 2025	20.98	21.20	20.77	21.03	21.03	0.77%	1,230,566
Dec 10, 2025	21.02	21.02	20.71	20.87	20.87	-0.10%	1,447,485
Dec 9, 2025	20.97	20.98	20.82	20.89	20.89	-0.76%	955,459
Dec 8, 2025	21.37	21.37	20.87	21.05	21.05	-2.91%	2,337,989
Dec 5, 2025	21.72	21.88	21.64	21.68	21.68	3.19%	2,325,911
Dec 4, 2025	21.00	21.18	20.85	21.01	21.01	1.74%	1,674,956
Dec 3, 2025	20.63	20.77	20.48	20.65	20.65	0.49%	1,086,664
Dec 2, 2025	20.58	20.75	20.31	20.55	20.55	-1.20%	1,452,553
Dec 1, 2025	20.76	20.90	20.64	20.80	20.80	0.73%	1,268,083
Nov 28, 2025	20.50	20.76	20.47	20.65	20.65	-1.05%	1,056,345
Nov 26, 2025	20.49	20.92	20.49	20.87	20.87	1.61%	1,879,537
Nov 25, 2025	19.78	20.67	19.78	20.54	20.54	4.42%	2,512,711
Nov 24, 2025	19.35	19.71	19.23	19.67	19.67	2.34%	2,401,468
Nov 21, 2025	18.88	19.35	18.88	19.22	19.22	1.42%	1,454,751
Nov 20, 2025	19.67	19.73	18.93	18.95	18.95	-0.11%	1,852,261
Nov 19, 2025	18.88	19.05	18.82	18.97	18.97	0.21%	1,259,870
Nov 18, 2025	18.63	19.08	18.63	18.93	18.93	0.37%	1,252,102
Nov 17, 2025	18.70	19.00	18.65	18.86	18.86	-0.42%	1,419,191
Nov 14, 2025	18.74	19.13	18.74	18.94	18.94	-0.37%	1,428,810
Nov 13, 2025	19.27	19.40	18.99	19.01	19.01	-1.81%	720,808
Nov 12, 2025	19.29	19.40	19.14	19.36	19.36	1.15%	860,004
Nov 11, 2025	19.05	19.19	18.98	19.14	19.14	1.16%	1,430,584
Nov 10, 2025	19.09	19.22	18.91	18.92	18.92	0.42%	1,302,514
Nov 7, 2025	18.36	18.87	18.31	18.84	18.84	-0.32%	2,023,829
Nov 6, 2025	18.92	19.17	18.87	18.90	18.90	0.05%	1,179,069
Nov 5, 2025	18.68	19.00	18.67	18.89	18.89	0.96%	1,653,882
Nov 4, 2025	18.58	18.82	18.52	18.71	18.71	-0.58%	1,551,554
Nov 3, 2025	18.68	18.94	18.68	18.82	18.82	1.24%	1,660,862
Oct 31, 2025	18.41	18.64	18.18	18.59	18.59	-0.80%	2,051,545
Oct 30, 2025	18.48	18.85	18.20	18.74	18.74	-1.73%	1,922,334
Oct 29, 2025	19.32	19.38	19.03	19.07	19.07	-0.78%	627,828
Oct 28, 2025	19.09	19.24	18.93	19.22	19.22	-0.72%	862,884
Oct 27, 2025	19.32	19.48	19.29	19.36	19.36	0.78%	908,766
Oct 24, 2025	19.27	19.27	19.07	19.21	19.21	0.31%	448,716
Oct 23, 2025	19.11	19.31	19.02	19.15	19.15	0.90%	773,780
Oct 22, 2025	18.97	19.05	18.84	18.98	18.98	-0.16%	1,154,416
Oct 21, 2025	19.10	19.27	18.85	19.01	19.01	-0.47%	1,460,100
Oct 20, 2025	19.21	19.26	19.05	19.10	19.10	0.63%	902,675
Oct 17, 2025	18.78	19.01	18.52	18.98	18.98	-	1,592,626
Oct 16, 2025	18.88	19.08	18.76	18.98	18.98	-0.05%	1,386,007
Oct 15, 2025	18.84	19.03	18.66	18.99	18.99	1.99%	1,586,726
Oct 14, 2025	18.25	18.73	18.11	18.62	18.62	0.65%	1,660,473
Oct 13, 2025	18.80	18.98	18.48	18.50	18.50	-0.27%	1,860,534
Oct 10, 2025	19.16	19.23	18.47	18.55	18.55	-2.78%	2,614,274
Oct 9, 2025	19.51	19.54	19.06	19.08	19.08	-0.10%	2,969,803