ZTO Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	18.56	18.97	18.56	18.92	-	-1.25%	1,696,269
May 6, 2025	19.26	19.49	19.10	19.16	19.16	1.38%	2,714,089
May 5, 2025	18.84	19.15	18.69	18.90	18.90	-0.42%	1,714,117
May 2, 2025	19.15	19.20	18.90	18.98	18.98	2.82%	1,819,590
May 1, 2025	18.42	18.55	18.21	18.46	18.46	-0.22%	1,088,055
Apr 30, 2025	18.45	18.78	18.40	18.50	18.50	-1.44%	1,412,588
Apr 29, 2025	19.15	19.15	18.77	18.77	18.77	-1.98%	3,054,936
Apr 28, 2025	18.87	19.29	18.86	19.15	19.15	0.42%	1,317,576
Apr 25, 2025	18.90	19.12	18.69	19.07	19.07	0.37%	1,621,588
Apr 24, 2025	18.65	19.27	18.65	19.00	19.00	-0.05%	3,414,918
Apr 23, 2025	19.25	19.67	18.48	19.01	19.01	-0.37%	1,879,586
Apr 22, 2025	19.03	19.12	18.83	19.08	19.08	1.76%	2,028,844
Apr 21, 2025	18.68	18.80	18.48	18.75	18.75	-0.32%	1,341,765
Apr 17, 2025	18.90	19.43	18.65	18.81	18.81	0.27%	1,035,255
Apr 16, 2025	18.45	19.00	18.39	18.76	18.76	0.05%	3,035,424
Apr 15, 2025	18.89	18.95	18.67	18.75	18.75	-0.79%	1,306,603
Apr 14, 2025	18.67	19.08	18.47	18.90	18.90	3.56%	2,999,260
Apr 11, 2025	17.68	18.32	17.42	18.25	18.25	3.34%	4,922,904
Apr 10, 2025	17.75	18.06	17.28	17.66	17.66	-1.01%	4,795,690
Apr 9, 2025	16.88	18.00	16.88	17.84	17.49	8.06%	6,078,705
Apr 8, 2025	18.22	18.30	16.34	16.51	16.19	-8.38%	5,720,296
Apr 7, 2025	18.22	19.22	17.81	18.02	17.67	-0.83%	4,546,886
Apr 4, 2025	18.42	18.42	17.81	18.17	17.82	-4.92%	3,941,469
Apr 3, 2025	19.27	19.40	19.07	19.11	18.74	-1.90%	1,944,321
Apr 2, 2025	19.73	19.82	19.33	19.48	19.10	-1.77%	1,940,185
Apr 1, 2025	19.90	20.06	19.75	19.83	19.45	-0.05%	1,268,696
Mar 31, 2025	19.51	19.84	19.47	19.84	19.45	0.10%	2,511,102
Mar 28, 2025	19.82	20.14	19.78	19.82	19.44	-1.93%	1,687,373
Mar 27, 2025	19.81	20.26	19.81	20.21	19.82	1.66%	1,466,333
Mar 26, 2025	20.12	20.18	19.79	19.88	19.49	0.30%	2,239,381
Mar 25, 2025	20.00	20.13	19.79	19.82	19.44	-0.80%	1,518,943
Mar 24, 2025	19.89	20.28	19.83	19.98	19.59	-0.35%	1,563,480
Mar 21, 2025	20.07	20.22	19.96	20.05	19.66	-0.45%	2,701,617
Mar 20, 2025	20.50	20.70	20.02	20.14	19.75	-7.44%	4,347,925
Mar 19, 2025	21.90	22.01	21.27	21.76	21.34	2.16%	5,667,926
Mar 18, 2025	21.00	21.39	20.74	21.30	20.89	2.75%	4,531,746
Mar 17, 2025	20.30	20.86	19.97	20.73	20.33	3.81%	3,676,177
Mar 14, 2025	20.00	20.45	19.96	19.97	19.58	2.89%	3,792,895
Mar 13, 2025	19.15	19.58	19.05	19.41	19.03	1.15%	6,088,279
Mar 12, 2025	19.25	19.64	19.13	19.19	18.82	-2.39%	3,929,868
Mar 11, 2025	20.31	20.56	19.55	19.66	19.28	-1.75%	3,520,482
Mar 10, 2025	20.23	20.59	19.90	20.01	19.62	-0.55%	1,858,799
Mar 7, 2025	20.30	20.44	19.98	20.12	19.73	-1.85%	2,158,044
Mar 6, 2025	20.65	20.83	20.20	20.50	20.10	-1.44%	3,426,994
Mar 5, 2025	20.54	20.87	20.37	20.80	20.40	1.02%	3,029,928
Mar 4, 2025	20.34	20.68	20.17	20.59	20.19	3.83%	2,512,888
Mar 3, 2025	19.70	20.00	19.59	19.83	19.45	2.27%	2,804,210
Feb 28, 2025	19.27	19.64	19.25	19.39	19.01	-1.42%	1,682,468
Feb 27, 2025	19.53	19.90	19.44	19.67	19.29	0.72%	1,334,757
Feb 26, 2025	19.80	19.93	19.46	19.53	19.15	-0.31%	1,905,835