ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO · Real-Time Price · USD
18.20
-0.24 (-1.30%)
Aug 29, 2025, 4:00 PM - Market closed
ZTO Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.20 | 18.25 | 18.05 | 18.20 | 18.20 | -1.30% | 1,550,970 |
| Aug 28, 2025 | 18.66 | 18.66 | 18.33 | 18.44 | 18.44 | -1.91% | 1,742,440 |
| Aug 27, 2025 | 18.80 | 18.89 | 18.59 | 18.80 | 18.80 | -1.93% | 2,043,285 |
| Aug 26, 2025 | 18.92 | 19.27 | 18.90 | 19.17 | 19.17 | 1.21% | 1,945,853 |
| Aug 25, 2025 | 19.20 | 19.43 | 18.90 | 18.94 | 18.94 | -0.84% | 1,519,348 |
| Aug 22, 2025 | 18.98 | 19.19 | 18.84 | 19.10 | 19.10 | 0.10% | 1,946,397 |
| Aug 21, 2025 | 19.56 | 19.56 | 18.79 | 19.08 | 19.08 | -2.30% | 2,274,523 |
| Aug 20, 2025 | 19.86 | 20.19 | 19.50 | 19.53 | 19.53 | -1.06% | 4,676,985 |
| Aug 19, 2025 | 20.09 | 20.09 | 19.59 | 19.74 | 19.74 | -2.33% | 3,481,940 |
| Aug 18, 2025 | 20.59 | 20.64 | 20.08 | 20.21 | 20.21 | 1.46% | 4,140,869 |
| Aug 15, 2025 | 19.92 | 20.15 | 19.92 | 19.92 | 19.92 | 0.45% | 1,618,667 |
| Aug 14, 2025 | 19.86 | 19.98 | 19.65 | 19.83 | 19.83 | -1.69% | 1,812,965 |
| Aug 13, 2025 | 20.17 | 20.31 | 20.07 | 20.17 | 20.17 | 0.80% | 1,278,902 |
| Aug 12, 2025 | 20.12 | 20.17 | 19.95 | 20.01 | 20.01 | -0.84% | 1,118,408 |
| Aug 11, 2025 | 20.32 | 20.45 | 20.14 | 20.18 | 20.18 | -1.94% | 1,044,299 |
| Aug 8, 2025 | 20.65 | 20.70 | 20.44 | 20.58 | 20.58 | -0.72% | 1,960,220 |
| Aug 7, 2025 | 20.69 | 20.85 | 20.62 | 20.73 | 20.73 | 3.91% | 2,703,175 |
| Aug 6, 2025 | 19.88 | 20.20 | 19.79 | 19.95 | 19.95 | 1.17% | 1,312,002 |
| Aug 5, 2025 | 20.06 | 20.06 | 19.58 | 19.72 | 19.72 | -3.71% | 2,744,614 |
| Aug 4, 2025 | 20.51 | 20.61 | 20.40 | 20.48 | 20.48 | 1.24% | 1,650,085 |
| Aug 1, 2025 | 20.42 | 20.68 | 20.20 | 20.23 | 20.23 | 2.74% | 4,045,775 |
| Jul 31, 2025 | 19.30 | 19.83 | 19.03 | 19.69 | 19.69 | -1.45% | 2,800,897 |
| Jul 30, 2025 | 20.08 | 20.36 | 19.94 | 19.98 | 19.98 | 1.42% | 2,214,498 |
| Jul 29, 2025 | 19.89 | 19.91 | 19.68 | 19.70 | 19.70 | -1.15% | 1,618,557 |
| Jul 28, 2025 | 20.24 | 20.24 | 19.90 | 19.93 | 19.93 | -1.77% | 1,274,906 |
| Jul 25, 2025 | 20.31 | 20.37 | 20.10 | 20.29 | 20.29 | 0.25% | 1,617,901 |
| Jul 24, 2025 | 20.02 | 20.48 | 19.89 | 20.24 | 20.24 | 3.95% | 4,716,843 |
| Jul 23, 2025 | 19.16 | 19.50 | 19.15 | 19.47 | 19.47 | 0.26% | 2,325,102 |
| Jul 22, 2025 | 19.26 | 19.48 | 19.16 | 19.42 | 19.42 | 2.64% | 1,714,368 |
| Jul 21, 2025 | 18.56 | 19.01 | 18.47 | 18.92 | 18.92 | -0.32% | 2,504,716 |
| Jul 18, 2025 | 19.26 | 19.49 | 18.98 | 18.98 | 18.98 | 3.55% | 3,096,708 |
| Jul 17, 2025 | 18.00 | 18.34 | 17.99 | 18.33 | 18.33 | 0.88% | 1,877,684 |
| Jul 16, 2025 | 18.43 | 18.43 | 17.99 | 18.17 | 18.17 | -1.62% | 940,555 |
| Jul 15, 2025 | 18.61 | 18.63 | 18.36 | 18.47 | 18.47 | 0.33% | 1,219,394 |
| Jul 14, 2025 | 18.59 | 18.59 | 18.15 | 18.41 | 18.41 | -1.50% | 1,211,024 |
| Jul 11, 2025 | 18.82 | 18.93 | 18.68 | 18.69 | 18.69 | -3.31% | 1,930,277 |
| Jul 10, 2025 | 18.91 | 19.42 | 18.91 | 19.33 | 19.33 | 9.21% | 3,758,376 |
| Jul 9, 2025 | 17.66 | 17.78 | 17.56 | 17.70 | 17.70 | -0.95% | 1,308,395 |
| Jul 8, 2025 | 17.55 | 18.00 | 17.39 | 17.87 | 17.87 | -0.28% | 2,009,178 |
| Jul 7, 2025 | 17.96 | 18.09 | 17.81 | 17.92 | 17.92 | -0.72% | 2,425,747 |
| Jul 3, 2025 | 18.20 | 18.37 | 18.00 | 18.05 | 18.05 | 0.06% | 816,315 |
| Jul 2, 2025 | 17.93 | 18.04 | 17.80 | 18.04 | 18.04 | 0.84% | 756,424 |
| Jul 1, 2025 | 17.89 | 18.00 | 17.75 | 17.89 | 17.89 | 0.79% | 808,427 |
| Jun 30, 2025 | 17.58 | 17.78 | 17.55 | 17.75 | 17.75 | -0.17% | 862,958 |
| Jun 27, 2025 | 17.73 | 17.89 | 17.69 | 17.78 | 17.78 | 0.74% | 837,954 |
| Jun 26, 2025 | 17.77 | 17.84 | 17.59 | 17.65 | 17.65 | -1.07% | 1,045,718 |
| Jun 25, 2025 | 17.82 | 18.04 | 17.77 | 17.84 | 17.84 | 1.31% | 1,541,087 |
| Jun 24, 2025 | 17.53 | 17.71 | 17.50 | 17.61 | 17.61 | 1.44% | 1,090,780 |
| Jun 23, 2025 | 17.14 | 17.37 | 17.07 | 17.36 | 17.36 | 0.87% | 777,876 |
| Jun 20, 2025 | 17.19 | 17.33 | 17.15 | 17.21 | 17.21 | 0.88% | 1,145,850 |