Skip to main content
logo
ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO · Real-Time Price · USD
25.73
+0.22 (0.86%)
Apr 24, 2026, 4:00 PM EDT - Market closed

ZTO Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202625.8625.9725.6625.7325.730.86%1,267,815
Apr 23, 202625.7025.8625.3925.5125.51-0.08%1,371,790
Apr 22, 202625.7325.8625.5125.5325.530.04%1,445,574
Apr 21, 202625.5525.9325.3825.5225.520.91%1,597,009
Apr 20, 202625.0825.3325.0825.2925.290.76%637,565
Apr 17, 202625.1325.3524.7625.1025.10-0.79%1,149,522
Apr 16, 202625.3325.6325.0725.3025.300.88%2,553,946
Apr 15, 202625.3725.6025.0525.0825.080.56%1,187,299
Apr 14, 202625.0025.0724.8124.9424.94-0.64%944,640
Apr 13, 202624.9525.1624.9125.1025.101.37%948,132
Apr 10, 202624.7725.0124.7224.7624.761.19%863,951
Apr 9, 202624.5224.7624.4224.4724.47-0.37%1,004,080
Apr 8, 202623.6424.5723.1224.5624.56-1.01%1,355,106
Apr 7, 202624.9024.9124.5524.8124.43-0.56%887,107
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
Mar 25, 202625.0025.0024.1724.3223.95-3.76%2,974,436
Mar 24, 202625.0025.4124.8525.2724.881.36%2,160,531
Mar 23, 202624.5824.9624.4024.9324.551.92%2,161,413
Mar 20, 202625.1925.3524.3524.4624.09-3.21%2,531,392
Mar 19, 202624.3125.3123.8525.2724.88-0.94%2,847,851
Mar 18, 202624.8826.2024.8825.5125.127.50%4,440,117
Mar 17, 202623.4823.9523.2523.7323.37-0.25%1,733,390
Mar 16, 202624.1624.1623.7023.7923.43-1.04%1,480,626
Mar 13, 202624.1224.3424.0124.0423.672.34%1,775,090
Mar 12, 202623.4323.7323.3723.4923.13-0.47%947,341
Mar 11, 202623.6323.7623.4223.6023.241.16%1,365,963
Mar 10, 202623.1723.6823.1723.3322.971.39%2,058,683
Mar 9, 202622.6823.0822.5823.0122.660.92%1,125,903
Mar 6, 202622.8423.1022.7022.8022.451.74%1,102,633
Mar 5, 202622.8022.9522.3822.4122.07-1.80%1,590,339
Mar 4, 202623.5923.5922.7822.8222.47-2.31%1,500,812
Mar 3, 202623.2623.5222.9223.3623.00-2.50%2,118,533
Mar 2, 202623.9824.0323.8023.9623.59-1.72%1,593,472
Feb 27, 202624.4924.6824.3824.3824.010.99%1,502,680
Feb 26, 202623.9024.1923.6024.1423.77-2.46%4,748,023
Feb 25, 202624.8225.1524.5224.7524.37-1.94%2,750,284
Feb 24, 202624.9325.2524.6725.2424.85-0.08%2,597,561
Feb 23, 202625.2825.4224.9725.2624.87-0.12%2,100,261
Feb 20, 202625.0525.4225.0025.2924.90-0.63%2,582,692
Feb 19, 202625.3125.5225.2525.4525.060.51%1,461,945
Feb 18, 202625.1925.4225.1725.3224.930.60%1,962,237
Feb 17, 202624.6825.2424.6725.1724.782.07%1,738,446
Feb 13, 202624.1424.8824.1424.6624.280.82%2,379,945
Feb 12, 202624.6424.8924.1824.4624.09-1.73%2,847,756