Skip to main content
logo
ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO · Real-Time Price · USD
17.78
+0.13 (0.74%)
Jun 27, 2025, 4:00 PM - Market closed

ZTO Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.7317.8917.6917.7817.780.74%837,954
Jun 26, 202517.7717.8417.5917.6517.65-1.07%1,045,718
Jun 25, 202517.8218.0417.7717.8417.841.31%1,541,087
Jun 24, 202517.5317.7117.5017.6117.611.44%1,090,780
Jun 23, 202517.1417.3717.0717.3617.360.87%777,876
Jun 20, 202517.1917.3317.1517.2117.210.88%1,145,850
Jun 18, 202517.1117.2217.0317.0617.06-0.93%934,165
Jun 17, 202517.4417.5317.2117.2217.22-2.71%2,299,547
Jun 16, 202517.7517.9217.6917.7017.701.43%1,277,292
Jun 13, 202517.4717.6517.3917.4517.45-1.86%968,865
Jun 12, 202517.7417.7917.6417.7817.781.25%1,280,051
Jun 11, 202517.8417.9717.5617.5617.56-0.34%1,645,602
Jun 10, 202517.6617.7217.4917.6217.62-1.01%2,326,214
Jun 9, 202517.6817.8417.6317.8017.803.91%3,210,616
Jun 6, 202517.2017.2517.0517.1317.130.53%918,702
Jun 5, 202516.9617.0616.9417.0417.04-0.06%3,160,232
Jun 4, 202517.0317.1716.9817.0517.05-0.29%3,765,941
Jun 3, 202517.2317.3417.0617.1017.10-0.47%4,700,401
Jun 2, 202517.3217.4917.0317.1817.18-2.39%1,816,100
May 30, 202517.4717.6417.3217.6017.60-1.46%5,223,157
May 29, 202517.8018.0617.6317.8617.861.88%3,064,620
May 28, 202517.0917.6417.0917.5317.534.59%4,477,551
May 27, 202516.8317.0416.7316.7616.76-1.12%3,232,346
May 23, 202516.9017.1516.9016.9516.950.24%2,450,283
May 22, 202516.8317.0916.6816.9116.91-0.70%3,251,163
May 21, 202517.5017.7316.9517.0317.03-2.69%5,679,654
May 20, 202518.5918.7617.4717.5017.50-8.04%8,753,173
May 19, 202518.9019.0518.6819.0319.031.93%6,392,796
May 16, 202518.8118.9518.4218.6718.672.81%6,560,588
May 15, 202518.2618.3318.0818.1618.16-3.20%2,067,840
May 14, 202518.8118.9718.6018.7618.761.57%1,839,389
May 13, 202518.8318.8318.4118.4718.47-2.79%1,892,851
May 12, 202519.1619.3518.9119.0019.001.50%6,371,743
May 9, 202518.9418.9818.6218.7218.72-1.27%1,470,149
May 8, 202519.2119.2118.7318.9618.960.37%1,693,427
May 7, 202518.7318.9918.5618.8918.89-1.41%1,736,563
May 6, 202519.2619.4919.1019.1619.161.38%2,714,089
May 5, 202518.8419.1518.6918.9018.90-0.42%1,714,117
May 2, 202519.1519.2018.9018.9818.982.82%1,819,590
May 1, 202518.4218.5518.2118.4618.46-0.22%1,088,055
Apr 30, 202518.4518.7818.4018.5018.50-1.44%1,412,588
Apr 29, 202519.1519.1518.7718.7718.77-1.98%3,054,936
Apr 28, 202518.8719.2918.8619.1519.150.42%1,317,576
Apr 25, 202518.9019.1218.6919.0719.070.37%1,621,588
Apr 24, 202518.6519.2718.6519.0019.00-0.05%3,414,918
Apr 23, 202519.2519.6718.4819.0119.01-0.37%1,879,586
Apr 22, 202519.0319.1218.8319.0819.081.76%2,028,844
Apr 21, 202518.6818.8018.4818.7518.75-0.32%1,341,765
Apr 17, 202518.9019.4318.6518.8118.810.27%1,035,255
Apr 16, 202518.4519.0018.3918.7618.760.05%3,035,424