ZTO Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	22.10	22.34	21.93	21.93	21.93	-1.39%	1,733,850
Jan 29, 2026	22.01	22.39	22.01	22.24	22.24	1.23%	2,595,178
Jan 28, 2026	21.98	22.26	21.86	21.97	21.97	1.34%	1,695,644
Jan 27, 2026	21.45	21.81	21.45	21.68	21.68	0.37%	1,743,293
Jan 26, 2026	21.68	21.76	21.43	21.60	21.60	-1.46%	1,845,236
Jan 23, 2026	22.00	22.18	21.57	21.92	21.92	-1.79%	2,655,955
Jan 22, 2026	22.03	22.34	21.95	22.32	22.32	-0.53%	1,421,013
Jan 21, 2026	22.56	22.56	22.23	22.44	22.44	1.31%	1,236,340
Jan 20, 2026	22.21	22.35	21.98	22.15	22.15	-0.76%	805,648
Jan 16, 2026	22.37	22.47	21.97	22.32	22.32	-0.98%	1,809,555
Jan 15, 2026	22.51	22.70	22.34	22.54	22.54	0.18%	1,905,891
Jan 14, 2026	21.98	22.69	21.91	22.50	22.50	2.83%	2,866,305
Jan 13, 2026	21.84	22.04	21.80	21.88	21.88	0.09%	1,584,749
Jan 12, 2026	21.78	21.99	21.75	21.86	21.86	0.74%	1,653,906
Jan 9, 2026	21.97	22.26	21.65	21.70	21.70	-0.09%	1,667,732
Jan 8, 2026	21.51	21.83	21.45	21.72	21.72	1.83%	2,012,260
Jan 7, 2026	21.66	21.66	21.33	21.33	21.33	-2.34%	1,199,142
Jan 6, 2026	21.85	22.09	21.79	21.84	21.84	0.60%	1,291,857
Jan 5, 2026	21.39	21.85	21.39	21.71	21.71	1.16%	1,374,995
Jan 2, 2026	21.27	21.50	21.27	21.46	21.46	2.73%	896,412
Dec 31, 2025	20.97	21.06	20.86	20.89	20.89	-1.04%	869,722
Dec 30, 2025	21.24	21.31	21.10	21.11	21.11	-0.19%	1,078,534
Dec 29, 2025	21.17	21.27	21.03	21.15	21.15	-0.61%	887,205
Dec 26, 2025	21.26	21.34	21.21	21.28	21.28	0.05%	534,263
Dec 24, 2025	21.27	21.43	21.19	21.27	21.27	-0.84%	470,376
Dec 23, 2025	21.27	21.50	21.22	21.45	21.45	0.80%	937,543
Dec 22, 2025	21.29	21.29	20.88	21.28	21.28	0.05%	1,556,747
Dec 19, 2025	21.41	21.62	21.27	21.27	21.27	-0.65%	1,056,556
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