Skip to main content
logo
ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO · Real-Time Price · USD
20.58
-0.15 (-0.72%)
Aug 8, 2025, 4:00 PM - Market closed

ZTO Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202520.6520.7020.4420.5820.58-0.72%1,960,220
Aug 7, 202520.6920.8520.6220.7320.733.91%2,703,175
Aug 6, 202519.8820.2019.7919.9519.951.17%1,312,002
Aug 5, 202520.0620.0619.5819.7219.72-3.71%2,744,614
Aug 4, 202520.5120.6120.4020.4820.481.24%1,650,085
Aug 1, 202520.4220.6820.2020.2320.232.74%4,045,775
Jul 31, 202519.3019.8319.0319.6919.69-1.45%2,800,897
Jul 30, 202520.0820.3619.9419.9819.981.42%2,214,498
Jul 29, 202519.8919.9119.6819.7019.70-1.15%1,618,557
Jul 28, 202520.2420.2419.9019.9319.93-1.77%1,274,906
Jul 25, 202520.3120.3720.1020.2920.290.25%1,617,901
Jul 24, 202520.0220.4819.8920.2420.243.95%4,716,843
Jul 23, 202519.1619.5019.1519.4719.470.26%2,325,102
Jul 22, 202519.2619.4819.1619.4219.422.64%1,714,368
Jul 21, 202518.5619.0118.4718.9218.92-0.32%2,504,716
Jul 18, 202519.2619.4918.9818.9818.983.55%3,096,708
Jul 17, 202518.0018.3417.9918.3318.330.88%1,877,684
Jul 16, 202518.4318.4317.9918.1718.17-1.62%940,555
Jul 15, 202518.6118.6318.3618.4718.470.33%1,219,394
Jul 14, 202518.5918.5918.1518.4118.41-1.50%1,211,024
Jul 11, 202518.8218.9318.6818.6918.69-3.31%1,930,277
Jul 10, 202518.9119.4218.9119.3319.339.21%3,758,376
Jul 9, 202517.6617.7817.5617.7017.70-0.95%1,308,395
Jul 8, 202517.5518.0017.3917.8717.87-0.28%2,009,178
Jul 7, 202517.9618.0917.8117.9217.92-0.72%2,425,747
Jul 3, 202518.2018.3718.0018.0518.050.06%816,315
Jul 2, 202517.9318.0417.8018.0418.040.84%756,424
Jul 1, 202517.8918.0017.7517.8917.890.79%808,427
Jun 30, 202517.5817.7817.5517.7517.75-0.17%862,958
Jun 27, 202517.7317.8917.6917.7817.780.74%837,954
Jun 26, 202517.7717.8417.5917.6517.65-1.07%1,045,718
Jun 25, 202517.8218.0417.7717.8417.841.31%1,541,087
Jun 24, 202517.5317.7117.5017.6117.611.44%1,090,780
Jun 23, 202517.1417.3717.0717.3617.360.87%777,876
Jun 20, 202517.1917.3317.1517.2117.210.88%1,145,850
Jun 18, 202517.1117.2217.0317.0617.06-0.93%934,165
Jun 17, 202517.4417.5317.2117.2217.22-2.71%2,299,547
Jun 16, 202517.7517.9217.6917.7017.701.43%1,277,292
Jun 13, 202517.4717.6517.3917.4517.45-1.86%968,865
Jun 12, 202517.7417.7917.6417.7817.781.25%1,280,051
Jun 11, 202517.8417.9717.5617.5617.56-0.34%1,645,602
Jun 10, 202517.6617.7217.4917.6217.62-1.01%2,326,214
Jun 9, 202517.6817.8417.6317.8017.803.91%3,210,616
Jun 6, 202517.2017.2517.0517.1317.130.53%918,702
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