Skip to main content
logo
ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO · Real-Time Price · USD
22.28
-0.23 (-1.02%)
Jun 5, 2026, 4:00 PM EDT - Market closed

ZTO Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202622.5822.5822.2422.2822.28-1.02%1,690,443
Jun 4, 202622.8022.8022.4022.5122.51-0.57%929,475
Jun 3, 202622.5722.8122.5422.6422.640.22%1,344,492
Jun 2, 202622.5022.7922.4622.5922.590.85%1,395,600
Jun 1, 202622.1922.5222.1322.4022.401.27%1,674,019
May 29, 202622.1222.1722.0322.1222.12-0.54%1,707,161
May 28, 202622.4322.6022.1822.2422.24-1.16%1,505,364
May 27, 202622.4222.7122.2422.5022.50-0.92%2,030,987
May 26, 202622.6822.9222.5822.7122.71-1.22%2,233,768
May 22, 202622.2823.0322.0922.9922.990.70%1,474,923
May 21, 202622.9823.1822.4522.8322.83-1.68%2,358,661
May 20, 202622.6723.2522.3923.2223.22-1.40%3,077,891
May 19, 202623.4023.6523.0723.5523.55-1,888,460
May 18, 202623.5823.5823.1923.5523.55-0.80%1,643,753
May 15, 202623.4423.8523.1323.7423.74-0.54%2,116,448
May 14, 202624.3324.3323.5323.8723.87-3.24%4,078,379
May 13, 202624.7224.8324.4424.6724.67-0.76%1,741,035
May 12, 202625.0125.1124.5824.8624.86-0.60%1,119,693
May 11, 202625.0225.2724.9725.0125.01-0.16%1,295,713
May 8, 202625.0925.1624.8425.0525.05-1.07%4,320,536
May 7, 202625.7025.7925.3225.3225.32-2.16%1,436,367
May 6, 202625.4825.9125.4725.8825.882.01%1,518,902
May 5, 202625.2425.5024.9725.3725.371.56%1,376,493
May 4, 202625.1325.2124.9124.9824.98-0.64%2,878,716
May 1, 202625.6825.8425.0925.1425.14-1.76%795,444
Apr 30, 202625.2725.6325.1025.5925.590.87%1,191,378
Apr 29, 202625.5725.5725.2325.3725.37-0.98%1,580,507
Apr 28, 202625.5525.7325.3925.6225.620.79%1,707,578
Apr 27, 202625.7525.8925.3025.4225.42-1.20%1,938,117
Apr 24, 202625.8625.9725.6625.7325.730.86%1,372,490
Apr 23, 202625.7025.8625.3925.5125.51-0.08%1,409,365
Apr 22, 202625.7325.8625.5125.5325.530.04%1,487,185
Apr 21, 202625.5525.9325.3825.5225.520.91%1,615,123
Apr 20, 202625.0825.3325.0825.2925.290.76%662,264
Apr 17, 202625.1325.3524.7625.1025.10-0.79%1,167,190
Apr 16, 202625.3325.6325.0725.3025.300.88%2,555,113
Apr 15, 202625.3725.6025.0525.0825.080.56%1,816,151
Apr 14, 202625.0025.0724.8124.9424.94-0.64%957,896
Apr 13, 202624.9525.1624.9125.1025.101.37%966,714
Apr 10, 202624.7725.0124.7224.7624.761.19%886,423
Apr 9, 202624.5224.7624.4224.4724.47-0.37%1,214,680
Apr 8, 202623.6424.5723.1224.5624.560.53%1,355,132
Apr 7, 202624.9024.9124.5524.8124.43-0.56%979,668
Apr 6, 202624.8725.1724.8324.9524.57-971,856
Apr 2, 202624.7225.0024.3024.9524.570.60%743,412
Apr 1, 202624.9324.9524.6524.8024.42-1.47%1,005,890
Mar 31, 202624.1925.2423.9425.1724.783.54%2,588,257
Mar 30, 202624.2424.5124.1924.3123.941.04%1,268,032
Mar 27, 202623.9624.2723.9624.0623.690.17%1,187,895
Mar 26, 202624.3024.3123.9524.0223.65-1.23%1,237,481