ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO · Real-Time Price · USD
21.72
+0.39 (1.83%)
At close: Jan 8, 2026, 4:00 PM EST
21.72
0.00 (0.00%)
After-hours: Jan 8, 2026, 7:00 PM EST
ZTO Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |