ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO · Real-Time Price · USD
19.00
-0.11 (-0.55%)
Oct 21, 2025, 3:30 PM EDT - Market open
ZTO Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 19.10 | 19.27 | 18.85 | 19.00 | - | -0.55% | 632,807 |
| Oct 20, 2025 | 19.21 | 19.26 | 19.05 | 19.10 | 19.10 | 0.63% | 902,675 |
| Oct 17, 2025 | 18.78 | 19.01 | 18.52 | 18.98 | 18.98 | - | 1,592,626 |
| Oct 16, 2025 | 18.88 | 19.08 | 18.76 | 18.98 | 18.98 | -0.05% | 1,386,007 |
| Oct 15, 2025 | 18.84 | 19.03 | 18.66 | 18.99 | 18.99 | 1.99% | 1,586,726 |
| Oct 14, 2025 | 18.25 | 18.73 | 18.11 | 18.62 | 18.62 | 0.65% | 1,660,473 |
| Oct 13, 2025 | 18.80 | 18.98 | 18.48 | 18.50 | 18.50 | -0.27% | 1,860,534 |
| Oct 10, 2025 | 19.16 | 19.23 | 18.47 | 18.55 | 18.55 | -2.78% | 2,614,274 |
| Oct 9, 2025 | 19.51 | 19.54 | 19.06 | 19.08 | 19.08 | -0.10% | 2,969,803 |
| Oct 8, 2025 | 18.92 | 19.12 | 18.70 | 19.10 | 19.10 | 0.74% | 1,700,142 |
| Oct 7, 2025 | 19.39 | 19.39 | 18.93 | 18.96 | 18.96 | -1.51% | 863,979 |
| Oct 6, 2025 | 19.03 | 19.32 | 19.01 | 19.25 | 19.25 | 1.37% | 882,166 |
| Oct 3, 2025 | 18.98 | 19.15 | 18.88 | 18.99 | 18.99 | -0.73% | 1,586,891 |
| Oct 2, 2025 | 19.11 | 19.17 | 18.97 | 19.13 | 19.13 | -0.05% | 1,373,700 |
| Oct 1, 2025 | 19.08 | 19.19 | 18.99 | 19.14 | 19.14 | -0.31% | 752,840 |
| Sep 30, 2025 | 18.87 | 19.35 | 18.74 | 19.20 | 19.20 | -1.89% | 3,234,203 |
| Sep 29, 2025 | 19.56 | 19.94 | 19.48 | 19.57 | 19.27 | 1.35% | 1,991,024 |
| Sep 26, 2025 | 19.31 | 19.74 | 19.19 | 19.31 | 19.01 | 0.36% | 2,563,631 |
| Sep 25, 2025 | 18.87 | 19.33 | 18.77 | 19.24 | 18.94 | 1.64% | 2,457,601 |
| Sep 24, 2025 | 18.75 | 19.29 | 18.69 | 18.93 | 18.64 | 2.21% | 1,829,470 |
| Sep 23, 2025 | 18.66 | 18.70 | 18.50 | 18.52 | 18.24 | -1.33% | 1,474,380 |
| Sep 22, 2025 | 18.94 | 19.00 | 18.60 | 18.77 | 18.48 | 0.91% | 2,108,063 |
| Sep 19, 2025 | 18.92 | 19.05 | 18.58 | 18.60 | 18.31 | -0.96% | 1,956,895 |
| Sep 18, 2025 | 18.99 | 19.01 | 18.61 | 18.78 | 18.49 | -1.62% | 1,551,934 |
| Sep 17, 2025 | 19.23 | 19.33 | 18.90 | 19.09 | 18.80 | -1.60% | 1,679,310 |
| Sep 16, 2025 | 19.26 | 19.45 | 19.18 | 19.40 | 19.10 | 0.67% | 1,165,317 |
| Sep 15, 2025 | 19.15 | 19.33 | 19.09 | 19.27 | 18.97 | 1.10% | 1,249,925 |
| Sep 12, 2025 | 19.26 | 19.29 | 19.00 | 19.06 | 18.77 | -1.45% | 792,268 |
| Sep 11, 2025 | 19.00 | 19.34 | 19.00 | 19.34 | 19.04 | 0.26% | 875,425 |
| Sep 10, 2025 | 19.20 | 19.45 | 19.18 | 19.29 | 18.99 | 0.99% | 1,960,312 |
| Sep 9, 2025 | 18.90 | 19.13 | 18.90 | 19.10 | 18.81 | 1.33% | 1,291,697 |
| Sep 8, 2025 | 18.81 | 18.87 | 18.62 | 18.85 | 18.56 | 2.78% | 1,996,691 |
| Sep 5, 2025 | 18.57 | 18.63 | 18.16 | 18.34 | 18.06 | 0.82% | 1,726,591 |
| Sep 4, 2025 | 18.06 | 18.31 | 17.99 | 18.19 | 17.91 | 0.94% | 2,344,258 |
| Sep 3, 2025 | 17.86 | 18.08 | 17.86 | 18.02 | 17.74 | 0.84% | 926,689 |
| Sep 2, 2025 | 17.87 | 18.17 | 17.74 | 17.87 | 17.60 | -1.81% | 1,749,794 |
| Aug 29, 2025 | 18.20 | 18.25 | 18.05 | 18.20 | 17.92 | -1.30% | 1,550,970 |
| Aug 28, 2025 | 18.66 | 18.66 | 18.33 | 18.44 | 18.16 | -1.91% | 1,742,440 |
| Aug 27, 2025 | 18.80 | 18.89 | 18.59 | 18.80 | 18.51 | -1.93% | 2,043,285 |
| Aug 26, 2025 | 18.92 | 19.27 | 18.90 | 19.17 | 18.88 | 1.21% | 1,945,853 |
| Aug 25, 2025 | 19.20 | 19.43 | 18.90 | 18.94 | 18.65 | -0.84% | 1,519,348 |
| Aug 22, 2025 | 18.98 | 19.19 | 18.84 | 19.10 | 18.81 | 0.10% | 1,946,397 |
| Aug 21, 2025 | 19.56 | 19.56 | 18.79 | 19.08 | 18.79 | -2.30% | 2,274,523 |
| Aug 20, 2025 | 19.86 | 20.19 | 19.50 | 19.53 | 19.23 | -1.06% | 4,676,985 |
| Aug 19, 2025 | 20.09 | 20.09 | 19.59 | 19.74 | 19.44 | -2.33% | 3,481,940 |
| Aug 18, 2025 | 20.59 | 20.64 | 20.08 | 20.21 | 19.90 | 1.46% | 4,140,869 |
| Aug 15, 2025 | 19.92 | 20.15 | 19.92 | 19.92 | 19.61 | 0.45% | 1,618,667 |
| Aug 14, 2025 | 19.86 | 19.98 | 19.65 | 19.83 | 19.53 | -1.69% | 1,812,965 |
| Aug 13, 2025 | 20.17 | 20.31 | 20.07 | 20.17 | 19.86 | 0.80% | 1,278,902 |
| Aug 12, 2025 | 20.12 | 20.17 | 19.95 | 20.01 | 19.70 | -0.84% | 1,118,408 |