ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO · Real-Time Price · USD
18.66
-0.42 (-2.20%)
Jan 31, 2025, 4:00 PM EST - Market closed
ZTO Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 19.01 | 19.08 | 18.56 | 18.66 | 18.66 | -2.20% | 2,293,945 |
| Jan 30, 2025 | 18.36 | 19.12 | 18.30 | 19.08 | 19.08 | 2.80% | 2,783,676 |
| Jan 29, 2025 | 19.02 | 19.21 | 18.55 | 18.56 | 18.56 | -2.37% | 2,005,716 |
| Jan 28, 2025 | 19.12 | 19.26 | 18.94 | 19.01 | 19.01 | -0.11% | 2,075,807 |
| Jan 27, 2025 | 18.75 | 19.16 | 18.75 | 19.03 | 19.03 | 1.87% | 2,316,035 |
| Jan 24, 2025 | 18.76 | 18.76 | 18.28 | 18.68 | 18.68 | 1.19% | 8,662,515 |
| Jan 23, 2025 | 18.51 | 18.67 | 18.45 | 18.46 | 18.46 | -1.60% | 2,087,758 |
| Jan 22, 2025 | 19.30 | 19.35 | 18.61 | 18.76 | 18.76 | -2.39% | 5,196,479 |
| Jan 21, 2025 | 19.45 | 19.54 | 19.09 | 19.22 | 19.22 | 0.68% | 1,794,780 |
| Jan 17, 2025 | 19.08 | 19.24 | 18.98 | 19.09 | 19.09 | 1.49% | 2,103,412 |
| Jan 16, 2025 | 18.65 | 18.86 | 18.49 | 18.81 | 18.81 | 2.51% | 2,264,608 |
| Jan 15, 2025 | 18.48 | 18.71 | 18.25 | 18.35 | 18.35 | -1.08% | 1,692,853 |
| Jan 14, 2025 | 18.68 | 18.78 | 18.49 | 18.55 | 18.55 | 2.49% | 1,856,152 |
| Jan 13, 2025 | 18.08 | 18.35 | 17.98 | 18.10 | 18.10 | 0.95% | 1,585,123 |
| Jan 10, 2025 | 18.36 | 18.50 | 17.89 | 17.93 | 17.93 | -5.28% | 2,777,311 |
| Jan 8, 2025 | 18.88 | 18.97 | 18.72 | 18.93 | 18.93 | -0.84% | 2,959,075 |
| Jan 7, 2025 | 18.94 | 19.12 | 18.89 | 19.09 | 19.09 | 0.95% | 968,677 |
| Jan 6, 2025 | 19.19 | 19.37 | 18.87 | 18.91 | 18.91 | -1.92% | 2,496,379 |
| Jan 3, 2025 | 19.25 | 19.41 | 19.18 | 19.28 | 19.28 | 1.31% | 2,062,767 |
| Jan 2, 2025 | 19.16 | 19.28 | 18.83 | 19.03 | 19.03 | -2.66% | 2,545,053 |
| Dec 31, 2024 | 19.37 | 19.70 | 19.07 | 19.55 | 19.55 | 1.35% | 1,759,878 |
| Dec 30, 2024 | 19.53 | 19.57 | 19.16 | 19.29 | 19.29 | -2.28% | 1,764,257 |
| Dec 27, 2024 | 19.77 | 19.77 | 19.56 | 19.74 | 19.74 | -0.85% | 949,648 |
| Dec 26, 2024 | 19.83 | 19.96 | 19.71 | 19.91 | 19.91 | 0.76% | 1,494,805 |
| Dec 24, 2024 | 20.08 | 20.14 | 19.76 | 19.76 | 19.76 | -0.20% | 1,258,733 |
| Dec 23, 2024 | 19.78 | 19.85 | 19.65 | 19.80 | 19.80 | -0.15% | 1,123,773 |
| Dec 20, 2024 | 19.42 | 20.02 | 19.26 | 19.83 | 19.83 | 0.56% | 2,615,626 |
| Dec 19, 2024 | 19.66 | 20.04 | 19.60 | 19.72 | 19.72 | 0.20% | 3,466,418 |
| Dec 18, 2024 | 19.84 | 20.09 | 19.67 | 19.68 | 19.68 | -1.85% | 3,505,675 |
| Dec 17, 2024 | 19.60 | 20.08 | 19.60 | 20.05 | 20.05 | 3.51% | 4,555,834 |
| Dec 16, 2024 | 19.30 | 19.60 | 19.20 | 19.37 | 19.37 | 0.83% | 5,198,498 |
| Dec 13, 2024 | 19.30 | 19.30 | 19.07 | 19.21 | 19.21 | 1.00% | 4,586,097 |
| Dec 12, 2024 | 18.89 | 19.09 | 18.83 | 19.02 | 19.02 | 1.87% | 3,243,610 |
| Dec 11, 2024 | 18.75 | 18.88 | 18.51 | 18.67 | 18.67 | -1.22% | 2,604,303 |
| Dec 10, 2024 | 18.77 | 19.16 | 18.69 | 18.90 | 18.90 | -2.53% | 2,768,727 |
| Dec 9, 2024 | 19.66 | 19.89 | 19.32 | 19.39 | 19.39 | 4.87% | 3,528,044 |
| Dec 6, 2024 | 19.25 | 19.25 | 18.49 | 18.49 | 18.49 | -0.80% | 3,004,827 |
| Dec 5, 2024 | 18.74 | 18.84 | 18.64 | 18.64 | 18.64 | -0.11% | 1,827,014 |
| Dec 4, 2024 | 18.80 | 18.89 | 18.62 | 18.66 | 18.66 | -1.84% | 1,913,888 |
| Dec 3, 2024 | 19.02 | 19.34 | 18.98 | 19.01 | 19.01 | 0.16% | 4,252,959 |
| Dec 2, 2024 | 19.17 | 19.32 | 18.91 | 18.98 | 18.98 | -0.11% | 4,182,809 |
| Nov 29, 2024 | 19.03 | 19.16 | 18.80 | 19.00 | 19.00 | -1.09% | 1,636,936 |
| Nov 27, 2024 | 19.13 | 19.44 | 19.04 | 19.21 | 19.21 | 2.24% | 6,308,702 |
| Nov 26, 2024 | 19.00 | 19.23 | 18.65 | 18.79 | 18.79 | -1.05% | 4,582,238 |
| Nov 25, 2024 | 19.35 | 19.37 | 18.89 | 18.99 | 18.99 | -1.50% | 6,969,245 |
| Nov 22, 2024 | 19.50 | 19.63 | 19.17 | 19.28 | 19.28 | -2.72% | 4,285,262 |
| Nov 21, 2024 | 19.68 | 20.12 | 19.62 | 19.82 | 19.82 | -0.90% | 5,111,056 |
| Nov 20, 2024 | 20.51 | 20.72 | 19.50 | 20.00 | 20.00 | -4.94% | 6,064,947 |
| Nov 19, 2024 | 21.20 | 21.42 | 21.00 | 21.04 | 21.04 | 1.15% | 2,668,205 |
| Nov 18, 2024 | 21.00 | 21.07 | 20.63 | 20.80 | 20.80 | -1.28% | 5,165,499 |
| Nov 15, 2024 | 21.00 | 21.25 | 20.86 | 21.07 | 21.07 | 0.72% | 2,317,583 |
| Nov 14, 2024 | 20.69 | 20.95 | 20.47 | 20.92 | 20.92 | 0.58% | 2,665,074 |
| Nov 13, 2024 | 21.25 | 21.39 | 20.59 | 20.80 | 20.80 | -0.10% | 4,079,479 |
| Nov 12, 2024 | 21.07 | 21.21 | 20.81 | 20.82 | 20.82 | -2.48% | 4,553,896 |
| Nov 11, 2024 | 21.92 | 22.06 | 21.33 | 21.35 | 21.35 | -2.73% | 2,348,085 |
| Nov 8, 2024 | 22.12 | 22.70 | 21.85 | 21.95 | 21.95 | -3.60% | 2,045,650 |
| Nov 7, 2024 | 22.93 | 23.02 | 22.70 | 22.77 | 22.77 | 0.35% | 1,280,406 |
| Nov 6, 2024 | 22.50 | 22.85 | 22.02 | 22.69 | 22.69 | -1.22% | 2,397,447 |
| Nov 5, 2024 | 23.18 | 23.47 | 22.96 | 22.97 | 22.97 | 2.27% | 2,089,914 |
| Nov 4, 2024 | 22.68 | 22.80 | 22.28 | 22.46 | 22.46 | -2.73% | 2,359,470 |
| Nov 1, 2024 | 23.44 | 23.48 | 23.07 | 23.09 | 23.09 | -0.09% | 1,012,197 |
| Oct 31, 2024 | 23.26 | 23.26 | 22.97 | 23.11 | 23.11 | -1.32% | 1,886,467 |
| Oct 30, 2024 | 23.35 | 23.62 | 23.19 | 23.42 | 23.42 | -1.43% | 2,373,857 |
| Oct 29, 2024 | 24.05 | 24.14 | 23.56 | 23.76 | 23.76 | -3.02% | 1,954,470 |
| Oct 28, 2024 | 24.08 | 24.73 | 23.95 | 24.50 | 24.50 | 1.11% | 2,385,306 |
| Oct 25, 2024 | 23.97 | 24.37 | 23.65 | 24.23 | 24.23 | -1.58% | 2,073,688 |
| Oct 24, 2024 | 24.73 | 24.87 | 24.03 | 24.62 | 24.62 | -1.44% | 1,481,176 |
| Oct 23, 2024 | 25.11 | 25.19 | 24.87 | 24.98 | 24.98 | -0.75% | 798,331 |
| Oct 22, 2024 | 24.89 | 25.36 | 24.81 | 25.17 | 25.17 | 0.72% | 1,306,080 |
| Oct 21, 2024 | 24.92 | 25.05 | 24.76 | 24.99 | 24.99 | -0.72% | 1,962,681 |
| Oct 18, 2024 | 25.50 | 25.70 | 25.14 | 25.17 | 25.17 | 1.61% | 1,893,638 |
| Oct 17, 2024 | 24.87 | 24.93 | 24.60 | 24.77 | 24.77 | -2.52% | 1,788,073 |
| Oct 16, 2024 | 25.48 | 25.65 | 25.16 | 25.41 | 25.41 | 2.58% | 1,998,954 |
| Oct 15, 2024 | 25.21 | 25.24 | 24.68 | 24.77 | 24.77 | -4.47% | 3,536,791 |
| Oct 14, 2024 | 25.68 | 26.05 | 25.66 | 25.93 | 25.93 | -0.23% | 1,392,431 |
| Oct 11, 2024 | 25.45 | 26.05 | 25.45 | 25.99 | 25.99 | 1.17% | 1,286,743 |
| Oct 10, 2024 | 26.12 | 26.42 | 25.68 | 25.69 | 25.69 | 0.55% | 1,838,055 |
| Oct 9, 2024 | 25.22 | 25.57 | 24.78 | 25.55 | 25.55 | -1.77% | 2,801,790 |
| Oct 8, 2024 | 25.70 | 26.14 | 25.54 | 26.01 | 26.01 | -2.88% | 3,542,056 |
| Oct 7, 2024 | 27.20 | 27.50 | 26.18 | 26.78 | 26.78 | -0.78% | 3,492,780 |
| Oct 4, 2024 | 27.00 | 27.50 | 26.75 | 26.99 | 26.99 | 1.93% | 5,655,243 |
| Oct 3, 2024 | 26.42 | 26.82 | 26.25 | 26.48 | 26.48 | -1.78% | 4,265,490 |
| Oct 2, 2024 | 26.99 | 27.05 | 26.29 | 26.96 | 26.96 | 6.14% | 8,018,010 |
| Oct 1, 2024 | 25.00 | 25.51 | 24.55 | 25.40 | 25.40 | 2.54% | 2,657,283 |
| Sep 30, 2024 | 24.75 | 25.49 | 24.70 | 24.77 | 24.77 | 2.69% | 7,707,047 |
| Sep 27, 2024 | 24.12 | 24.31 | 23.91 | 24.12 | 24.12 | 0.75% | 3,940,032 |
| Sep 26, 2024 | 23.67 | 24.64 | 23.30 | 23.94 | 23.94 | 7.45% | 6,732,914 |
| Sep 25, 2024 | 22.25 | 22.58 | 22.11 | 22.28 | 22.28 | -3.42% | 2,667,502 |
| Sep 24, 2024 | 22.50 | 23.18 | 22.34 | 23.07 | 23.07 | 6.56% | 4,441,950 |
| Sep 23, 2024 | 21.70 | 21.78 | 21.46 | 21.65 | 21.65 | -0.92% | 4,166,800 |
| Sep 20, 2024 | 22.38 | 22.50 | 21.70 | 21.85 | 21.85 | -3.74% | 3,321,170 |
| Sep 19, 2024 | 22.30 | 22.97 | 22.21 | 22.70 | 22.70 | 2.71% | 3,818,114 |
| Sep 18, 2024 | 22.41 | 22.48 | 22.05 | 22.10 | 22.10 | -1.07% | 719,912 |
| Sep 17, 2024 | 22.15 | 22.49 | 22.11 | 22.34 | 22.34 | 0.99% | 2,188,462 |
| Sep 16, 2024 | 22.14 | 22.19 | 22.00 | 22.12 | 22.12 | 0.50% | 1,147,005 |
| Sep 13, 2024 | 22.00 | 22.06 | 21.88 | 22.01 | 22.01 | 0.09% | 2,174,276 |
| Sep 12, 2024 | 21.71 | 22.12 | 21.68 | 21.99 | 21.99 | 0.18% | 2,663,617 |
| Sep 11, 2024 | 21.66 | 22.00 | 21.53 | 21.95 | 21.95 | 0.78% | 2,209,974 |
| Sep 10, 2024 | 21.85 | 22.16 | 21.60 | 21.78 | 21.78 | -0.50% | 2,504,719 |
| Sep 9, 2024 | 21.51 | 22.02 | 21.38 | 21.89 | 21.54 | 1.48% | 3,006,116 |