Skip to main content
ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO · Real-Time Price · USD
17.04
-0.01 (-0.06%)
Jun 5, 2025, 4:00 PM - Market closed

ZTO Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202516.9617.0616.9417.0417.04-0.06%3,160,232
Jun 4, 202517.0317.1716.9817.0517.05-0.29%3,765,941
Jun 3, 202517.2317.3417.0617.1017.10-0.47%4,700,401
Jun 2, 202517.3217.4917.0317.1817.18-2.39%1,816,100
May 30, 202517.4717.6417.3217.6017.60-1.46%5,223,157
May 29, 202517.8018.0617.6317.8617.861.88%3,064,620
May 28, 202517.0917.6417.0917.5317.534.59%4,477,551
May 27, 202516.8317.0416.7316.7616.76-1.12%3,232,346
May 23, 202516.9017.1516.9016.9516.950.24%2,450,283
May 22, 202516.8317.0916.6816.9116.91-0.70%3,251,163
May 21, 202517.5017.7316.9517.0317.03-2.69%5,679,654
May 20, 202518.5918.7617.4717.5017.50-8.04%8,753,173
May 19, 202518.9019.0518.6819.0319.031.93%6,392,796
May 16, 202518.8118.9518.4218.6718.672.81%6,560,588
May 15, 202518.2618.3318.0818.1618.16-3.20%2,067,840
May 14, 202518.8118.9718.6018.7618.761.57%1,839,389
May 13, 202518.8318.8318.4118.4718.47-2.79%1,892,851
May 12, 202519.1619.3518.9119.0019.001.50%6,371,743
May 9, 202518.9418.9818.6218.7218.72-1.27%1,470,149
May 8, 202519.2119.2118.7318.9618.960.37%1,693,427
May 7, 202518.7318.9918.5618.8918.89-1.41%1,736,563
May 6, 202519.2619.4919.1019.1619.161.38%2,714,089
May 5, 202518.8419.1518.6918.9018.90-0.42%1,714,117
May 2, 202519.1519.2018.9018.9818.982.82%1,819,590
May 1, 202518.4218.5518.2118.4618.46-0.22%1,088,055
Apr 30, 202518.4518.7818.4018.5018.50-1.44%1,412,588
Apr 29, 202519.1519.1518.7718.7718.77-1.98%3,054,936
Apr 28, 202518.8719.2918.8619.1519.150.42%1,317,576
Apr 25, 202518.9019.1218.6919.0719.070.37%1,621,588
Apr 24, 202518.6519.2718.6519.0019.00-0.05%3,414,918
Apr 23, 202519.2519.6718.4819.0119.01-0.37%1,879,586
Apr 22, 202519.0319.1218.8319.0819.081.76%2,028,844
Apr 21, 202518.6818.8018.4818.7518.75-0.32%1,341,765
Apr 17, 202518.9019.4318.6518.8118.810.27%1,035,255
Apr 16, 202518.4519.0018.3918.7618.760.05%3,035,424
Apr 15, 202518.8918.9518.6718.7518.75-0.79%1,306,603
Apr 14, 202518.6719.0818.4718.9018.903.56%2,999,260
Apr 11, 202517.6818.3217.4218.2518.253.34%4,922,904
Apr 10, 202517.7518.0617.2817.6617.66-1.01%4,795,690
Apr 9, 202516.8818.0016.8817.8417.498.06%6,078,705
Apr 8, 202518.2218.3016.3416.5116.19-8.38%5,720,296
Apr 7, 202518.2219.2217.8118.0217.67-0.83%4,546,886
Apr 4, 202518.4218.4217.8118.1717.82-4.92%3,941,469
Apr 3, 202519.2719.4019.0719.1118.74-1.90%1,944,321
Apr 2, 202519.7319.8219.3319.4819.10-1.77%1,940,185
Apr 1, 202519.9020.0619.7519.8319.45-0.05%1,268,696
Mar 31, 202519.5119.8419.4719.8419.450.10%2,511,102
Mar 28, 202519.8220.1419.7819.8219.44-1.93%1,687,373
Mar 27, 202519.8120.2619.8120.2119.821.66%1,466,333
Mar 26, 202520.1220.1819.7919.8819.490.30%2,239,381