ZTO Express Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	22.89	22.99	22.79	22.90	22.90	-0.09%	1,226,875
Aug 13, 2026	23.13	23.31	22.76	22.92	22.92	-0.95%	1,353,797
Aug 12, 2026	23.01	23.14	22.40	23.14	23.14	-0.04%	1,558,539
Aug 11, 2026	23.44	23.63	23.10	23.15	23.15	-3.26%	1,597,245
Aug 10, 2026	23.53	23.93	23.41	23.93	23.93	1.40%	1,471,992
Aug 7, 2026	23.60	23.93	23.39	23.60	23.60	-1.95%	2,049,678
Aug 6, 2026	24.05	24.15	23.78	24.07	24.07	1.60%	2,055,631
Aug 5, 2026	23.98	23.98	23.49	23.69	23.69	-1.21%	2,749,781
Aug 4, 2026	24.26	24.27	23.87	23.98	23.98	-2.60%	1,829,884
Aug 3, 2026	24.77	24.77	24.41	24.62	24.62	2.50%	1,668,868
Jul 31, 2026	23.62	24.11	23.62	24.02	24.02	0.67%	1,895,962
Jul 30, 2026	24.05	24.05	23.52	23.86	23.86	-0.17%	3,794,817
Jul 29, 2026	23.89	24.20	23.75	23.90	23.90	-0.13%	2,399,296
Jul 28, 2026	23.95	24.08	23.66	23.93	23.93	0.29%	3,720,215
Jul 27, 2026	24.14	24.14	23.70	23.86	23.86	-0.50%	1,382,185
Jul 24, 2026	24.01	24.17	23.90	23.98	23.98	-0.25%	701,924
Jul 23, 2026	24.19	24.26	23.92	24.04	24.04	-0.25%	859,757
Jul 22, 2026	23.71	24.23	23.71	24.10	24.10	0.42%	1,134,589
Jul 21, 2026	24.14	24.15	23.93	24.00	24.00	-0.62%	900,569
Jul 20, 2026	24.16	24.36	24.11	24.15	24.15	0.96%	910,263
Jul 17, 2026	24.03	24.10	23.78	23.92	23.92	-2.72%	1,098,365
Jul 16, 2026	24.62	24.78	24.45	24.59	24.59	0.16%	2,202,607
Jul 15, 2026	24.49	24.65	24.25	24.55	24.55	2.16%	1,156,791
Jul 14, 2026	24.23	24.27	24.01	24.03	24.03	-	1,027,386
Jul 13, 2026	24.04	24.19	23.94	24.03	24.03	0.84%	932,272
Jul 10, 2026	23.68	24.03	23.68	23.83	23.83	1.62%	1,016,089
Jul 9, 2026	23.59	23.63	23.36	23.45	23.45	0.99%	1,071,447
Jul 8, 2026	23.47	23.47	23.14	23.22	23.22	0.22%	1,011,787