Skip to main content
logo
ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO · Real-Time Price · USD
23.74
-0.13 (-0.54%)
May 15, 2026, 4:00 PM EDT - Market closed

ZTO Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202623.4423.8523.1323.7423.74-0.54%1,847,962
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, 202623.6424.5723.1224.5624.56-1.01%1,355,132
Apr 7, 202624.9024.9124.5524.8124.42-0.56%979,668
Apr 6, 202624.8725.1724.8324.9524.56-971,856
Apr 2, 202624.7225.0024.3024.9524.560.60%743,412
Apr 1, 202624.9324.9524.6524.8024.41-1.47%1,005,890
Mar 31, 202624.1925.2423.9425.1724.783.54%2,588,257
Mar 30, 202624.2424.5124.1924.3123.931.04%1,268,032
Mar 27, 202623.9624.2723.9624.0623.680.17%1,187,895
Mar 26, 202624.3024.3123.9524.0223.65-1.23%1,237,481
Mar 25, 202625.0025.0024.1724.3223.94-3.76%2,974,436
Mar 24, 202625.0025.4124.8525.2724.881.36%2,160,531
Mar 23, 202624.5824.9624.4024.9324.541.92%2,161,413
Mar 20, 202625.1925.3524.3524.4624.08-3.21%2,531,392
Mar 19, 202624.3125.3123.8525.2724.88-0.94%2,847,851
Mar 18, 202624.8826.2024.8825.5125.117.50%4,440,117
Mar 17, 202623.4823.9523.2523.7323.36-0.25%1,733,390
Mar 16, 202624.1624.1623.7023.7923.42-1.04%1,480,626
Mar 13, 202624.1224.3424.0124.0423.662.34%1,775,090
Mar 12, 202623.4323.7323.3723.4923.12-0.47%947,341
Mar 11, 202623.6323.7623.4223.6023.231.16%1,365,963
Mar 10, 202623.1723.6823.1723.3322.971.39%2,058,683
Mar 9, 202622.6823.0822.5823.0122.650.92%1,125,903
Mar 6, 202622.8423.1022.7022.8022.441.74%1,102,633