Skip to main content
ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO · Real-Time Price · USD
18.75
-0.15 (-0.79%)
Apr 15, 2025, 4:00 PM EDT - Market closed

ZTO Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202518.8918.9518.6718.7518.75-0.79%1,306,603
Apr 14, 202518.6719.0818.4718.9018.903.56%2,999,260
Apr 11, 202517.6818.3217.4218.2518.253.34%4,922,904
Apr 10, 202517.7518.0617.2817.6617.66-1.01%4,795,690
Apr 9, 202516.8818.0016.8817.8417.498.06%6,078,705
Apr 8, 202518.2218.3016.3416.5116.19-8.38%5,720,296
Apr 7, 202518.2219.2217.8118.0217.67-0.83%4,546,886
Apr 4, 202518.4218.4217.8118.1717.82-4.92%3,941,469
Apr 3, 202519.2719.4019.0719.1118.74-1.90%1,944,321
Apr 2, 202519.7319.8219.3319.4819.10-1.77%1,940,185
Apr 1, 202519.9020.0619.7519.8319.45-0.05%1,268,696
Mar 31, 202519.5119.8419.4719.8419.450.10%2,511,102
Mar 28, 202519.8220.1419.7819.8219.44-1.93%1,687,373
Mar 27, 202519.8120.2619.8120.2119.821.66%1,466,333
Mar 26, 202520.1220.1819.7919.8819.490.30%2,239,381
Mar 25, 202520.0020.1319.7919.8219.44-0.80%1,518,943
Mar 24, 202519.8920.2819.8319.9819.59-0.35%1,563,480
Mar 21, 202520.0720.2219.9620.0519.66-0.45%2,701,617
Mar 20, 202520.5020.7020.0220.1419.75-7.44%4,347,925
Mar 19, 202521.9022.0121.2721.7621.342.16%5,667,926
Mar 18, 202521.0021.3920.7421.3020.892.75%4,531,746
Mar 17, 202520.3020.8619.9720.7320.333.81%3,676,177
Mar 14, 202520.0020.4519.9619.9719.582.89%3,792,895
Mar 13, 202519.1519.5819.0519.4119.031.15%6,088,279
Mar 12, 202519.2519.6419.1319.1918.82-2.39%3,929,868
Mar 11, 202520.3120.5619.5519.6619.28-1.75%3,520,482
Mar 10, 202520.2320.5919.9020.0119.62-0.55%1,858,799
Mar 7, 202520.3020.4419.9820.1219.73-1.85%2,158,044
Mar 6, 202520.6520.8320.2020.5020.10-1.44%3,426,994
Mar 5, 202520.5420.8720.3720.8020.401.02%3,029,928
Mar 4, 202520.3420.6820.1720.5920.193.83%2,512,888
Mar 3, 202519.7020.0019.5919.8319.452.27%2,804,210
Feb 28, 202519.2719.6419.2519.3919.01-1.42%1,682,468
Feb 27, 202519.5319.9019.4419.6719.290.72%1,334,757
Feb 26, 202519.8019.9319.4619.5319.15-0.31%1,905,835
Feb 25, 202519.6519.8119.5119.5919.21-1.11%1,989,803
Feb 24, 202519.9620.1919.6219.8119.43-4.67%2,568,791
Feb 21, 202521.1221.2520.7620.7820.380.92%4,596,752
Feb 20, 202520.4021.0620.3620.5920.192.95%2,125,612
Feb 19, 202519.8320.0319.7720.0019.611.11%2,291,381
Feb 18, 202520.2320.2919.7219.7819.40-1.54%1,798,805
Feb 14, 202520.2220.3119.9820.0919.700.80%1,893,538
Feb 13, 202519.3019.9419.3019.9319.541.48%3,054,297
Feb 12, 202519.3319.6819.2119.6419.263.75%1,872,427
Feb 11, 202518.9519.0818.6018.9318.56-3.71%1,485,079
Feb 10, 202519.4519.7019.3619.6619.282.24%1,524,072
Feb 7, 202519.3219.4219.1119.2318.860.68%2,024,408
Feb 6, 202519.2519.2518.9419.1018.730.74%2,112,867
Feb 5, 202518.9819.2018.9318.9618.590.85%3,234,963
Feb 4, 202518.7418.9418.6218.8018.442.01%2,037,936