ZTO Express (Cayman) Inc. (FRA:ZTOB)
Germany
· Delayed Price · Currency is EUR 17.70
+0.30 (1.72%)
At close: Dec 4, 2025
ZTO Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Dec 3, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Dec 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -4.40% | - |
| Dec 1, 2025 | 17.40 | 18.20 | 17.40 | 18.20 | 18.20 | 8.33% | 27 |
| Nov 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Nov 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -7.61% | - |
| Nov 26, 2025 | 17.80 | 18.40 | 17.80 | 18.40 | 18.40 | 7.60% | 10 |
| Nov 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Nov 24, 2025 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 4.94% | 70 |
| Nov 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.71% | - |
| Nov 20, 2025 | 16.20 | 17.00 | 16.20 | 17.00 | 17.00 | 9.68% | 58 |
| Nov 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Nov 18, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Nov 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.61% | - |
| Nov 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Nov 13, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.68% | - |
| Nov 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.16% | - |
| Nov 11, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Nov 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 5.92% | - |
| Nov 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Nov 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Nov 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Nov 4, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Nov 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Oct 31, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Oct 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Oct 29, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Oct 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Oct 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Oct 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Oct 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Oct 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Oct 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Oct 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Oct 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Oct 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Oct 14, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Oct 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Oct 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.66% | - |
| Oct 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.14% | - |
| Oct 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Oct 7, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 6, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.21% | - |
| Oct 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Oct 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Sep 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Sep 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Sep 26, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.84 | 3.21% | - |
| Sep 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.35 | - | - |
| Sep 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.35 | 1.30% | - |
| Sep 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.15 | -1.91% | - |
| Sep 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.45 | 3.29% | - |
| Sep 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.96 | 0.66% | - |
| Sep 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.86 | -1.95% | - |
| Sep 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.15 | -0.65% | - |
| Sep 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.25 | -2.52% | - |
| Sep 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.65 | -1.85% | - |
| Sep 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.94 | - | - |
| Sep 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.94 | -2.41% | - |
| Sep 10, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.34 | 3.11% | 35 |
| Sep 9, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.84 | 1.26% | - |
| Sep 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.65 | 3.25% | - |
| Sep 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.15 | -0.65% | - |
| Sep 4, 2025 | 15.40 | 15.50 | 15.40 | 15.50 | 15.25 | 2.65% | - |
| Sep 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.86 | -0.66% | - |
| Sep 2, 2025 | 14.90 | 15.20 | 14.90 | 15.20 | 14.96 | - | - |
| Sep 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.96 | -1.30% | - |
| Aug 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.15 | -1.28% | - |
| Aug 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.35 | -4.88% | - |
| Aug 27, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.14 | 0.61% | - |
| Aug 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.04 | - | - |
| Aug 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.04 | 1.24% | - |
| Aug 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.84 | -1.83% | - |
| Aug 21, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | 16.14 | -3.53% | - |
| Aug 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.73 | - | - |
| Aug 19, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 16.73 | -4.49% | - |
| Aug 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.52 | 5.95% | - |
| Aug 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.53 | 0.60% | - |
| Aug 14, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.43 | -1.18% | - |
| Aug 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.63 | 1.20% | - |
| Aug 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.43 | -2.34% | - |
| Aug 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.83 | -3.39% | - |
| Aug 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.42 | - | - |
| Aug 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.42 | 2.91% | - |
| Aug 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.93 | 4.24% | - |
| Aug 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.24 | -7.30% | - |
| Aug 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.52 | -2.20% | - |
| Aug 1, 2025 | 17.80 | 18.20 | 17.80 | 18.20 | 17.91 | 7.06% | 237 |
| Jul 31, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.73 | -1.73% | 200 |
| Jul 30, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.02 | 1.76% | 1,163 |
| Jul 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.73 | -1.73% | - |
| Jul 28, 2025 | 16.80 | 17.30 | 16.80 | 17.30 | 17.02 | - | 237 |
| Jul 25, 2025 | 16.60 | 17.30 | 16.60 | 17.30 | 17.02 | 1.76% | 200 |
| Jul 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.73 | 3.66% | - |
| Jul 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.14 | -1.80% | - |
| Jul 22, 2025 | 16.20 | 16.70 | 16.20 | 16.70 | 16.43 | 2.45% | 49 |
| Jul 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.04 | -1.21% | - |
| Jul 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.24 | 10.74% | - |