Skip to main content
logo
ZTO Express (Cayman) Inc. (ZTO)
NYSE: ZTO · Real-Time Price · USD
19.68
-0.02 (-0.10%)
At close: Oct 6, 2026, 4:00 PM EDT
19.80
+0.12 (0.61%)
After-hours: Oct 6, 2026, 7:32 PM EDT

ZTO Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202619.6419.7819.6119.6819.68-0.10%2,359,929
Oct 5, 202619.4919.7219.4119.7019.701.03%1,580,562
Oct 2, 202619.4519.5719.3819.5019.500.57%1,913,452
Oct 1, 202619.4519.5419.3819.3919.39-0.15%2,312,509
Sep 30, 202619.3419.5719.3419.4219.42-0.92%2,346,371
Sep 29, 202619.6519.6819.3419.6019.60-0.36%2,009,144
Sep 28, 202619.6519.7519.5719.6719.670.92%4,197,229
Sep 25, 202619.4619.5319.3919.4919.490.10%2,921,750
Sep 24, 202619.8519.8919.4319.4719.47-0.71%4,991,629
Sep 23, 202619.7619.7719.5419.6119.61-1.16%3,128,220
Sep 22, 202619.8019.9919.6719.8419.842.01%5,074,810
Sep 21, 202620.0320.0918.9519.4519.45-7.20%11,496,419
Sep 18, 202620.9421.0420.7920.9620.960.48%1,628,650
Sep 17, 202620.6020.9520.5920.8620.863.22%2,386,928
Sep 16, 202620.3920.4620.1820.2120.21-1.03%2,137,599
Sep 15, 202620.6620.7520.4120.4220.42-2.30%2,227,794
Sep 14, 202620.6420.9920.6420.9020.901.41%2,392,339
Sep 11, 202620.7120.8920.5520.6120.61-1.15%2,083,414
Sep 10, 202621.0221.1120.7020.8520.850.63%2,786,093
Sep 9, 202620.8320.9120.6620.7220.72-0.58%1,377,742
Sep 8, 202620.7820.9420.7220.8420.84-0.53%2,046,504
Sep 4, 202621.0721.3020.9520.9520.950.19%1,291,147
Sep 3, 202620.4920.9320.3620.9120.91-0.24%2,069,736
Sep 2, 202620.9821.0820.9520.9620.96-0.47%1,345,749
Sep 1, 202621.0321.1521.0121.0621.06-0.52%1,644,027
Aug 31, 202621.4921.5621.1721.1721.17-1.53%1,677,385
Aug 28, 202621.2821.5721.1321.5021.501.46%1,852,610
Aug 27, 202621.2021.2721.0421.1921.19-0.61%1,459,135
Aug 26, 202621.0221.5321.0221.3221.32-0.37%1,996,344
Aug 25, 202621.1021.4221.0421.4021.400.56%1,529,210
Aug 24, 202621.2921.3221.1321.2821.28-0.42%1,758,417
Aug 21, 202621.6521.7321.3221.3721.37-0.05%1,637,983
Aug 20, 202621.1021.4020.9421.3821.38-0.60%1,613,559
Aug 19, 202621.5022.1721.2221.5121.51-7.00%4,027,618
Aug 18, 202623.1423.3222.9923.1323.130.96%1,500,085
Aug 17, 202622.9423.0222.8122.9122.910.04%1,849,613
Aug 14, 202622.8922.9922.7922.9022.90-0.09%1,226,875
Aug 13, 202623.1323.3122.7622.9222.92-0.95%1,353,797
Aug 12, 202623.0123.1422.4023.1423.14-0.04%1,558,539
Aug 11, 202623.4423.6323.1023.1523.15-3.26%1,597,245
Aug 10, 202623.5323.9323.4123.9323.931.40%1,471,992
Aug 7, 202623.6023.9323.3923.6023.60-1.95%2,049,678
Aug 6, 202624.0524.1523.7824.0724.071.60%2,055,631
Aug 5, 202623.9823.9823.4923.6923.69-1.21%2,749,781
Aug 4, 202624.2624.2723.8723.9823.98-2.60%1,829,884
Aug 3, 202624.7724.7724.4124.6224.622.50%1,668,868
Jul 31, 202623.6224.1123.6224.0224.020.67%1,895,962
Jul 30, 202624.0524.0523.5223.8623.86-0.17%3,794,817
Jul 29, 202623.8924.2023.7523.9023.90-0.13%2,399,296
Jul 28, 202623.9524.0823.6623.9323.930.29%3,720,215