ZTO Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	20.50	20.65	20.47	20.64	-	-1.10%	179,801
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
Oct 8, 2025	18.92	19.12	18.70	19.10	19.10	0.74%	1,700,142
Oct 7, 2025	19.39	19.39	18.93	18.96	18.96	-1.51%	863,979
Oct 6, 2025	19.03	19.32	19.01	19.25	19.25	1.37%	882,166
Oct 3, 2025	18.98	19.15	18.88	18.99	18.99	-0.73%	1,586,891
Oct 2, 2025	19.11	19.17	18.97	19.13	19.13	-0.05%	1,373,700
Oct 1, 2025	19.08	19.19	18.99	19.14	19.14	-0.31%	752,840
Sep 30, 2025	18.87	19.35	18.74	19.20	19.20	-1.89%	3,234,203
Sep 29, 2025	19.56	19.94	19.48	19.57	19.28	1.35%	1,991,024
Sep 26, 2025	19.31	19.74	19.19	19.31	19.02	0.36%	2,563,631
Sep 25, 2025	18.87	19.33	18.77	19.24	18.95	1.64%	2,457,601
Sep 24, 2025	18.75	19.29	18.69	18.93	18.65	2.21%	1,829,470
Sep 23, 2025	18.66	18.70	18.50	18.52	18.25	-1.33%	1,474,380
Sep 22, 2025	18.94	19.00	18.60	18.77	18.49	0.91%	2,108,063
Sep 19, 2025	18.92	19.05	18.58	18.60	18.32	-0.96%	1,956,895