Skip to main content
logo
ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO · Real-Time Price · USD
23.92
-0.67 (-2.72%)
At close: Jul 17, 2026, 4:00 PM EDT
24.20
+0.28 (1.17%)
After-hours: Jul 17, 2026, 7:00 PM EDT

ZTO Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202624.0324.1023.7823.9223.92-2.72%1,098,365
Jul 16, 202624.6224.7824.4524.5924.590.16%2,202,607
Jul 15, 202624.4924.6524.2524.5524.552.16%1,156,791
Jul 14, 202624.2324.2724.0124.0324.03-1,027,386
Jul 13, 202624.0424.1923.9424.0324.030.84%932,272
Jul 10, 202623.6824.0323.6823.8323.831.62%1,016,089
Jul 9, 202623.5923.6323.3623.4523.450.99%1,071,447
Jul 8, 202623.4723.4723.1423.2223.220.22%1,011,787
Jul 7, 202623.0023.2622.9123.1723.170.61%1,049,060
Jul 6, 202623.2323.2422.8323.0323.03-0.22%1,618,711
Jul 2, 202623.1523.2922.9923.0823.081.32%1,230,099
Jul 1, 202622.6023.0822.4422.7822.781.79%1,921,216
Jun 30, 202622.1922.4621.9822.3822.380.90%1,630,647
Jun 29, 202621.9722.2721.9722.1822.181.23%1,238,229
Jun 26, 202621.7422.0421.7421.9121.910.50%1,430,163
Jun 25, 202621.6821.8621.4721.8021.80-0.73%1,751,042
Jun 24, 202621.7322.0521.7321.9621.96-0.09%1,398,104
Jun 23, 202621.8322.1621.8321.9821.98-1.12%1,345,233
Jun 22, 202621.6922.3921.6922.2322.231.05%1,144,246
Jun 18, 202621.8722.0821.8122.0022.00-1.03%1,428,649
Jun 17, 202622.8222.8222.1522.2322.23-1.59%1,704,659
Jun 16, 202622.7222.7222.3822.5922.59-1.27%1,737,806
Jun 15, 202622.5922.9922.5122.8822.880.22%799,360
Jun 12, 202622.7323.0222.7322.8322.831.42%942,183
Jun 11, 202622.8022.8022.4122.5122.510.31%1,267,783
Jun 10, 202622.2822.5322.2822.4422.442.28%1,445,628
Jun 9, 202622.1522.3621.8721.9421.94-0.72%1,458,251
Jun 8, 202622.4122.4222.0922.1022.10-0.81%1,151,436
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