Skip to main content
logo
ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO · Real-Time Price · USD
24.95
+0.15 (0.60%)
At close: Apr 2, 2026, 4:00 PM EDT
25.10
+0.15 (0.60%)
After-hours: Apr 2, 2026, 7:18 PM EDT

ZTO Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202624.7225.0024.3024.9524.950.60%742,402
Apr 1, 202624.9324.9524.6524.8024.80-1.47%993,994
Mar 31, 202624.1925.2423.9425.1725.173.54%2,576,198
Mar 30, 202624.2424.5124.1924.3124.311.04%1,266,945
Mar 27, 202623.9624.2723.9624.0624.060.17%1,174,795
Mar 26, 202624.3024.3123.9524.0224.02-1.23%1,179,564
Mar 25, 202625.0025.0024.1724.3224.32-3.76%2,974,414
Mar 24, 202625.0025.4124.8525.2725.271.36%2,119,632
Mar 23, 202624.5824.9624.4024.9324.931.92%1,557,425
Mar 20, 202625.1925.3524.3524.4624.46-3.21%2,519,192
Mar 19, 202624.3125.3123.8525.2725.27-0.94%2,847,144
Mar 18, 202624.8826.2024.8825.5125.517.50%4,439,714
Mar 17, 202623.4823.9523.2523.7323.73-0.25%1,730,046
Mar 16, 202624.1624.1623.7023.7923.79-1.04%1,480,403
Mar 13, 202624.1224.3424.0124.0424.042.34%1,773,738
Mar 12, 202623.4323.7323.3723.4923.49-0.47%947,341
Mar 11, 202623.6323.7623.4223.6023.601.16%1,365,873
Mar 10, 202623.1723.6823.1723.3323.331.39%1,577,743
Mar 9, 202622.6823.0822.5823.0123.010.92%1,125,288
Mar 6, 202622.8423.1022.7022.8022.801.74%1,091,233
Mar 5, 202622.8022.9522.3822.4122.41-1.80%1,587,310
Mar 4, 202623.5923.5922.7822.8222.82-2.31%1,500,812
Mar 3, 202623.2623.5222.9223.3623.36-2.50%2,118,433
Mar 2, 202623.9824.0323.8023.9623.96-1.72%1,593,192
Feb 27, 202624.4924.6824.3824.3824.380.99%1,501,080
Feb 26, 202623.9024.1923.6024.1424.14-2.46%4,747,916
Feb 25, 202624.8225.1524.5224.7524.75-1.94%2,744,306
Feb 24, 202624.9325.2524.6725.2425.24-0.08%2,558,530
Feb 23, 202625.2825.4224.9725.2625.26-0.12%2,100,253
Feb 20, 202625.0525.4225.0025.2925.29-0.63%2,555,731
Feb 19, 202625.3125.5225.2525.4525.450.51%1,461,867
Feb 18, 202625.1925.4225.1725.3225.320.60%1,962,037
Feb 17, 202624.6825.2424.6725.1725.172.07%1,725,904
Feb 13, 202624.1424.8824.1424.6624.660.82%2,379,944
Feb 12, 202624.6424.8924.1824.4624.46-1.73%2,847,705
Feb 11, 202624.5925.0324.5924.8924.891.92%2,609,433
Feb 10, 202624.2624.6624.2224.4224.421.20%2,512,645
Feb 9, 202623.9924.3323.9924.1324.130.17%1,217,376
Feb 6, 202623.8024.1423.6724.0924.091.95%1,690,141
Feb 5, 202623.4023.8123.2623.6323.633.69%3,076,728
Feb 4, 202622.6523.2022.4822.7922.791.24%7,105,561
Feb 3, 202622.1922.6222.1622.5122.511.72%1,750,182
Feb 2, 202621.7522.1521.6922.1322.130.91%1,910,841
Jan 30, 202622.1022.3421.9321.9321.93-1.39%1,733,850
Jan 29, 202622.0122.3922.0122.2422.241.23%2,595,178
Jan 28, 202621.9822.2621.8621.9721.971.34%1,695,644
Jan 27, 202621.4521.8121.4521.6821.680.37%1,743,293
Jan 26, 202621.6821.7621.4321.6021.60-1.46%1,845,236
Jan 23, 202622.0022.1821.5721.9221.92-1.79%2,655,955
Jan 22, 202622.0322.3421.9522.3222.32-0.53%1,421,013