Skip to main content
ZTO Express (Cayman) Inc. (FRA:ZTOA)
Germany flag Germany · Delayed Price · Currency is EUR
17.70
+0.30 (1.72%)
At close: Dec 4, 2025

ZTO Express Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.7019.0018.3018.3018.303.39%693
Dec 4, 202517.6017.8017.6017.7017.701.72%-
Dec 3, 202517.6017.6017.4017.4017.400.58%-
Dec 2, 202517.7017.7017.2017.3017.30-1.70%-
Dec 1, 202517.1017.7017.1017.6017.602.92%-
Nov 28, 202517.5017.5017.1017.1017.10-4.47%-
Nov 27, 202517.9017.9017.9017.9017.901.13%-
Nov 26, 202517.8017.8017.5017.7017.701.72%319
Nov 25, 202516.9017.5016.9017.4017.403.57%-
Nov 24, 202516.4016.8016.4016.8016.802.44%-
Nov 21, 202516.4016.5016.2016.4016.401.23%-
Nov 20, 202516.6016.6016.2016.2016.20--
Nov 19, 202516.2016.2016.1016.2016.200.62%-
Nov 18, 202516.1016.2015.9016.1016.100.63%-
Nov 17, 202516.1016.1015.9016.0016.00--
Nov 14, 202516.2016.3016.0016.0016.00-0.62%639
Nov 13, 202516.6016.6016.0016.1016.10-1.83%-
Nov 12, 202516.4016.4016.4016.4016.401.23%-
Nov 11, 202516.3016.3016.1016.2016.200.62%-
Nov 10, 202516.4016.4016.1016.1016.100.63%-
Nov 7, 202515.5016.0015.5016.0016.00-0.62%-
Nov 6, 202516.3016.3016.1016.1016.10-0.62%-
Nov 5, 202516.2016.2016.1016.2016.201.25%-
Nov 4, 202516.1016.1016.0016.0016.00-0.62%-
Nov 3, 202516.0016.1016.0016.1016.103.87%-
Oct 31, 202515.6015.8015.5015.5015.50-0.64%-
Oct 30, 202515.8016.0015.6015.6015.60-1.27%-
Oct 29, 202516.0016.2015.8015.8015.80-0.63%-
Oct 28, 202516.0016.2015.9015.9015.90-0.62%-
Oct 27, 202516.4016.4016.0016.0016.00-1.23%-
Oct 24, 202516.4016.4016.2016.2016.20--
Oct 23, 202516.2016.3016.2016.2016.200.62%-
Oct 22, 202516.2016.2016.0016.1016.10--
Oct 21, 202516.4016.4016.1016.1016.10--
Oct 20, 202516.3016.3016.1016.1016.100.63%-
Oct 17, 202515.7016.0015.5016.0016.00-980
Oct 16, 202516.1016.1016.0016.0016.00--
Oct 15, 202515.8016.0015.8016.0016.001.27%200
Oct 14, 202515.9015.9015.6015.8015.800.64%-
Oct 13, 202516.0016.0015.7015.7015.70-0.63%-
Oct 10, 202516.4016.4015.8015.8015.80-3.07%-
Oct 9, 202516.5016.8016.3016.3016.301.24%255
Oct 8, 202516.2016.4016.0016.1016.100.63%250
Oct 7, 202516.3016.3016.0016.0016.00-1.23%-
Oct 6, 202516.1016.2016.0016.2016.201.89%-
Oct 3, 202515.8016.0015.8015.9015.90-0.62%-
Oct 2, 202516.2016.2015.9016.0016.00--
Oct 1, 202516.2016.2015.9016.0016.00-0.62%-
Sep 30, 202516.1016.1016.0016.1016.10-1.83%-
Sep 29, 202516.3016.5016.3016.4016.151.23%-
Sep 26, 202516.2016.6016.2016.2015.96-160
Sep 25, 202515.8016.3015.8016.2015.961.89%280
Sep 24, 202515.6016.0015.6015.9015.663.25%40
Sep 23, 202515.8015.8015.4015.4015.17-1.91%-
Sep 22, 202515.9015.9015.5015.7015.460.64%-
Sep 19, 202515.9015.9015.6015.6015.36-0.64%-
Sep 18, 202516.0016.0015.6015.7015.46-0.63%200
Sep 17, 202516.0016.0015.8015.8015.56-1.86%-
Sep 16, 202516.3016.3016.0016.1015.86--
Sep 15, 202516.2016.2016.0016.1015.860.63%-
Sep 12, 202516.2016.2016.0016.0015.76-1.23%-
Sep 11, 202516.4016.5016.0016.2015.96-140
Sep 10, 202516.4016.4016.1016.2015.961.25%-
Sep 9, 202516.1016.1015.8016.0015.761.91%-
Sep 8, 202515.8016.2015.6015.7015.461.95%305
Sep 5, 202515.5015.7015.2015.4015.170.65%300
Sep 4, 202515.3015.9015.2015.3015.070.66%340
Sep 3, 202515.2015.3015.1015.2014.970.66%350
Sep 2, 202515.3015.3015.0015.1014.87-1.31%-
Sep 1, 202515.4015.4015.3015.3015.07--
Aug 29, 202515.3015.3015.2015.3015.07-1.29%-
Aug 28, 202515.5015.7015.4015.5015.27-2.52%-
Aug 27, 202516.4016.4015.8015.9015.66-1.85%-
Aug 26, 202516.1016.2016.1016.2015.961.25%-
Aug 25, 202516.2016.2016.0016.0015.76--
Aug 22, 202516.2016.2016.0016.0015.76-1.23%-
Aug 21, 202516.5016.5016.1016.2015.96-1.82%-
Aug 20, 202516.9016.9016.5016.5016.25-0.60%-
Aug 19, 202517.2017.2016.6016.6016.35-2.92%-
Aug 18, 202517.5017.5016.9017.1016.842.40%-
Aug 15, 202517.0017.0016.7016.7016.45--
Aug 14, 202516.9016.9016.7016.7016.45-1.18%-
Aug 13, 202516.9016.9016.9016.9016.650.60%-
Aug 12, 202517.1017.1016.8016.8016.55-1.75%150
Aug 11, 202517.4017.4017.1017.1016.84-1.72%300
Aug 8, 202517.8017.8017.3017.4017.14-0.57%-
Aug 7, 202517.2017.5017.2017.5017.244.17%-
Aug 6, 202517.2017.2016.7016.8016.550.60%-
Aug 5, 202517.6017.6016.7016.7016.45-4.02%-
Aug 4, 202517.5017.5017.4017.4017.141.16%-
Aug 1, 202518.0018.0017.2017.2016.941.78%-
Jul 31, 202516.8017.0016.5016.9016.65-1.74%-
Jul 30, 202517.6017.6017.2017.2016.942.38%-
Jul 29, 202517.0017.0016.8016.8016.55-0.59%-
Jul 28, 202517.1017.1016.9016.9016.65-0.59%-
Jul 25, 202517.3017.3016.9017.0016.740.59%-
Jul 24, 202516.9016.9016.7016.9016.654.32%-
Jul 23, 202516.5016.5016.2016.2015.96--
Jul 22, 202516.1016.3016.1016.2015.961.89%-
Jul 21, 202516.2016.2015.7015.9015.66-1.24%-