ZTO Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	19.97	20.10	19.95	19.98	19.98	0.65%	1,525,208
Oct 23, 2026	20.23	20.23	19.85	19.85	19.85	-1.05%	1,650,769
Oct 22, 2026	19.88	20.09	19.80	20.06	20.06	0.96%	2,165,453
Oct 21, 2026	19.95	20.01	19.79	19.87	19.87	-1.73%	1,450,581
Oct 20, 2026	20.24	20.31	20.16	20.22	20.22	0.80%	2,211,077
Oct 19, 2026	20.29	20.30	20.00	20.06	20.06	-0.55%	1,274,967
Oct 16, 2026	20.23	20.23	20.02	20.17	20.17	0.75%	1,283,919
Oct 15, 2026	19.89	20.19	19.87	20.02	20.02	-1.67%	2,988,169
Oct 14, 2026	20.66	20.66	20.24	20.36	20.36	-1.50%	2,124,296
Oct 13, 2026	20.70	20.77	20.58	20.67	20.67	1.08%	1,781,621
Oct 12, 2026	20.31	20.53	20.23	20.45	20.45	1.49%	2,374,232
Oct 9, 2026	20.03	20.28	20.00	20.15	20.15	1.26%	1,115,286
Oct 8, 2026	19.53	19.90	19.53	19.90	19.90	0.51%	1,484,645
Oct 7, 2026	19.67	19.85	19.67	19.80	19.80	0.61%	1,618,212
Oct 6, 2026	19.64	19.78	19.61	19.68	19.68	-0.10%	1,783,149
Oct 5, 2026	19.49	19.72	19.41	19.70	19.70	1.03%	1,580,562
Oct 2, 2026	19.45	19.57	19.38	19.50	19.50	0.57%	1,913,452
Oct 1, 2026	19.45	19.54	19.38	19.39	19.39	-0.15%	2,312,509
Sep 30, 2026	19.34	19.57	19.34	19.42	19.42	-0.92%	2,346,371
Sep 29, 2026	19.65	19.68	19.34	19.60	19.60	-0.36%	2,009,144
Sep 28, 2026	19.65	19.75	19.57	19.67	19.67	0.92%	4,197,229
Sep 25, 2026	19.46	19.53	19.39	19.49	19.49	0.10%	2,921,750
Sep 24, 2026	19.85	19.89	19.43	19.47	19.47	-0.71%	4,991,629
Sep 23, 2026	19.76	19.77	19.54	19.61	19.61	-1.16%	3,128,220
Sep 22, 2026	19.80	19.99	19.67	19.84	19.84	2.01%	5,074,810
Sep 21, 2026	20.03	20.09	18.95	19.45	19.45	-7.20%	11,496,419
Sep 18, 2026	20.94	21.04	20.79	20.96	20.96	0.48%	1,628,650
Sep 17, 2026	20.60	20.95	20.59	20.86	20.86	3.22%	2,386,928
Sep 16, 2026	20.39	20.46	20.18	20.21	20.21	-1.03%	2,137,599
Sep 15, 2026	20.66	20.75	20.41	20.42	20.42	-2.30%	2,227,794
Sep 14, 2026	20.64	20.99	20.64	20.90	20.90	1.41%	2,392,339
Sep 11, 2026	20.71	20.89	20.55	20.61	20.61	-1.15%	2,083,414
Sep 10, 2026	21.02	21.11	20.70	20.85	20.85	0.63%	2,786,093
Sep 9, 2026	20.83	20.91	20.66	20.72	20.72	-0.58%	1,377,742
Sep 8, 2026	20.78	20.94	20.72	20.84	20.84	-0.53%	2,046,504
Sep 4, 2026	21.07	21.30	20.95	20.95	20.95	0.19%	1,291,147
Sep 3, 2026	20.49	20.93	20.36	20.91	20.91	-0.24%	2,069,736
Sep 2, 2026	20.98	21.08	20.95	20.96	20.96	-0.47%	1,345,749
Sep 1, 2026	21.03	21.15	21.01	21.06	21.06	-0.52%	1,644,027
Aug 31, 2026	21.49	21.56	21.17	21.17	21.17	-1.53%	1,677,385
Aug 28, 2026	21.28	21.57	21.13	21.50	21.50	1.46%	1,852,610
Aug 27, 2026	21.20	21.27	21.04	21.19	21.19	-0.61%	1,459,135
Aug 26, 2026	21.02	21.53	21.02	21.32	21.32	-0.37%	1,996,344
Aug 25, 2026	21.10	21.42	21.04	21.40	21.40	0.56%	1,529,210
Aug 24, 2026	21.29	21.32	21.13	21.28	21.28	-0.42%	1,758,417
Aug 21, 2026	21.65	21.73	21.32	21.37	21.37	-0.05%	1,637,983
Aug 20, 2026	21.10	21.40	20.94	21.38	21.38	-0.60%	1,613,559
Aug 19, 2026	21.50	22.17	21.22	21.51	21.51	-7.00%	4,027,618
Aug 18, 2026	23.14	23.32	22.99	23.13	23.13	0.96%	1,500,085
Aug 17, 2026	22.94	23.02	22.81	22.91	22.91	0.04%	1,849,613