ZTO Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	20.30	20.44	19.98	20.12	20.12	-1.85%	2,157,934
Mar 6, 2025	20.65	20.83	20.20	20.50	20.50	-1.44%	3,426,994
Mar 5, 2025	20.54	20.87	20.37	20.80	20.80	1.02%	3,029,928
Mar 4, 2025	20.34	20.68	20.17	20.59	20.59	3.83%	2,512,888
Mar 3, 2025	19.70	20.00	19.59	19.83	19.83	2.27%	2,804,210
Feb 28, 2025	19.27	19.64	19.25	19.39	19.39	-1.42%	1,682,468
Feb 27, 2025	19.53	19.90	19.44	19.67	19.67	0.72%	1,334,757
Feb 26, 2025	19.80	19.93	19.46	19.53	19.53	-0.31%	1,905,835
Feb 25, 2025	19.65	19.81	19.51	19.59	19.59	-1.11%	1,989,803
Feb 24, 2025	19.96	20.19	19.62	19.81	19.81	-4.67%	2,568,791
Feb 21, 2025	21.12	21.25	20.76	20.78	20.78	0.92%	4,596,752
Feb 20, 2025	20.40	21.06	20.36	20.59	20.59	2.95%	2,125,612
Feb 19, 2025	19.83	20.03	19.77	20.00	20.00	1.11%	2,291,381
Feb 18, 2025	20.23	20.29	19.72	19.78	19.78	-1.54%	1,798,805
Feb 14, 2025	20.22	20.31	19.98	20.09	20.09	0.80%	1,893,538
Feb 13, 2025	19.30	19.94	19.30	19.93	19.93	1.48%	3,054,297
Feb 12, 2025	19.33	19.68	19.21	19.64	19.64	3.75%	1,872,427
Feb 11, 2025	18.95	19.08	18.60	18.93	18.93	-3.71%	1,485,079
Feb 10, 2025	19.45	19.70	19.36	19.66	19.66	2.24%	1,524,072
Feb 7, 2025	19.32	19.42	19.11	19.23	19.23	0.68%	2,024,408
Feb 6, 2025	19.25	19.25	18.94	19.10	19.10	0.74%	2,112,867
Feb 5, 2025	18.98	19.20	18.93	18.96	18.96	0.85%	3,234,963
Feb 4, 2025	18.74	18.94	18.62	18.80	18.80	2.01%	2,037,936
Feb 3, 2025	18.28	18.72	18.21	18.43	18.43	-1.23%	2,224,580
Jan 31, 2025	19.01	19.08	18.56	18.66	18.66	-2.20%	2,308,946
Jan 30, 2025	18.36	19.12	18.30	19.08	19.08	2.80%	2,783,676
Jan 29, 2025	19.02	19.21	18.55	18.56	18.56	-2.37%	2,005,716
Jan 28, 2025	19.12	19.26	18.94	19.01	19.01	-0.11%	2,075,807
Jan 27, 2025	18.75	19.16	18.75	19.03	19.03	1.87%	2,316,035
Jan 24, 2025	18.76	18.76	18.28	18.68	18.68	1.19%	8,662,515
Jan 23, 2025	18.51	18.67	18.45	18.46	18.46	-1.60%	2,087,758
Jan 22, 2025	19.30	19.35	18.61	18.76	18.76	-2.39%	5,196,479
Jan 21, 2025	19.45	19.54	19.09	19.22	19.22	0.68%	1,794,780
Jan 17, 2025	19.08	19.24	18.98	19.09	19.09	1.49%	2,103,412
Jan 16, 2025	18.65	18.86	18.49	18.81	18.81	2.51%	2,264,608
Jan 15, 2025	18.48	18.71	18.25	18.35	18.35	-1.08%	1,692,853
Jan 14, 2025	18.68	18.78	18.49	18.55	18.55	2.49%	1,856,152
Jan 13, 2025	18.08	18.35	17.98	18.10	18.10	0.95%	1,585,123
Jan 10, 2025	18.36	18.50	17.89	17.93	17.93	-5.28%	2,777,311
Jan 8, 2025	18.88	18.97	18.72	18.93	18.93	-0.84%	2,959,075
Jan 7, 2025	18.94	19.12	18.89	19.09	19.09	0.95%	968,677
Jan 6, 2025	19.19	19.37	18.87	18.91	18.91	-1.92%	2,496,379
Jan 3, 2025	19.25	19.41	19.18	19.28	19.28	1.31%	2,062,767
Jan 2, 2025	19.16	19.28	18.83	19.03	19.03	-2.66%	2,545,053
Dec 31, 2024	19.37	19.70	19.07	19.55	19.55	1.35%	1,759,878
Dec 30, 2024	19.53	19.57	19.16	19.29	19.29	-2.28%	1,764,257
Dec 27, 2024	19.77	19.77	19.56	19.74	19.74	-0.85%	949,648
Dec 26, 2024	19.83	19.96	19.71	19.91	19.91	0.76%	1,494,805
Dec 24, 2024	20.08	20.14	19.76	19.76	19.76	-0.20%	1,258,733
Dec 23, 2024	19.78	19.85	19.65	19.80	19.80	-0.15%	1,123,773