ZTO Express (Cayman) Inc. (HKG:2057)
Hong Kong
· Delayed Price · Currency is HKD 182.90
+3.30 (1.84%)
Mar 10, 2026, 1:45 PM HKT
ZTO Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 184.00 | 186.00 | 181.30 | 183.40 | - | 2.12% | 923,850 |
| Mar 9, 2026 | 179.70 | 181.10 | 175.00 | 179.60 | 179.60 | -0.88% | 1,456,111 |
| Mar 6, 2026 | 178.00 | 182.60 | 176.10 | 181.20 | 181.20 | 1.23% | 2,009,122 |
| Mar 5, 2026 | 180.10 | 183.40 | 178.00 | 179.00 | 179.00 | -0.61% | 1,679,437 |
| Mar 4, 2026 | 180.80 | 182.20 | 178.00 | 180.10 | 180.10 | -1.37% | 1,963,049 |
| Mar 3, 2026 | 187.50 | 188.60 | 180.10 | 182.60 | 182.60 | -2.61% | 2,382,819 |
| Mar 2, 2026 | 186.90 | 190.50 | 184.80 | 187.50 | 187.50 | -2.09% | 1,939,195 |
| Feb 27, 2026 | 187.60 | 191.80 | 187.60 | 191.50 | 191.50 | 3.12% | 4,059,035 |
| Feb 26, 2026 | 191.50 | 192.50 | 183.70 | 185.70 | 185.70 | -2.88% | 4,011,352 |
| Feb 25, 2026 | 195.40 | 196.20 | 189.70 | 191.20 | 191.20 | -0.36% | 2,478,191 |
| Feb 24, 2026 | 195.50 | 197.80 | 191.20 | 191.90 | 191.90 | -1.64% | 2,142,847 |
| Feb 23, 2026 | 194.10 | 198.00 | 194.00 | 195.10 | 195.10 | 0.52% | 984,838 |
| Feb 20, 2026 | 193.50 | 197.60 | 193.50 | 194.10 | 194.10 | 0.36% | 1,256,983 |
| Feb 16, 2026 | 191.90 | 193.40 | 188.20 | 193.40 | 193.40 | 0.78% | 241,465 |
| Feb 13, 2026 | 191.60 | 193.10 | 188.40 | 191.90 | 191.90 | -0.98% | 1,278,066 |
| Feb 12, 2026 | 194.60 | 196.10 | 192.80 | 193.80 | 193.80 | - | 2,177,742 |
| Feb 11, 2026 | 191.50 | 195.30 | 190.80 | 193.80 | 193.80 | 1.73% | 2,820,475 |
| Feb 10, 2026 | 187.10 | 190.80 | 186.30 | 190.50 | 190.50 | 1.87% | 2,286,786 |
| Feb 9, 2026 | 188.30 | 188.70 | 183.30 | 187.00 | 187.00 | 1.08% | 2,681,390 |
| Feb 6, 2026 | 183.40 | 185.40 | 178.00 | 185.00 | 185.00 | 0.87% | 3,771,927 |
| Feb 5, 2026 | 180.10 | 184.20 | 178.50 | 183.40 | 183.40 | 2.40% | 4,230,860 |
| Feb 4, 2026 | 179.50 | 180.80 | 176.20 | 179.10 | 179.10 | 2.34% | 2,567,315 |
| Feb 3, 2026 | 170.60 | 176.00 | 170.60 | 175.00 | 175.00 | 3.12% | 1,888,745 |
| Feb 2, 2026 | 173.60 | 173.60 | 168.50 | 169.70 | 169.70 | -2.25% | 1,219,268 |
| Jan 30, 2026 | 171.40 | 175.50 | 171.40 | 173.60 | 173.60 | -0.63% | 1,546,982 |
| Jan 29, 2026 | 173.10 | 175.90 | 171.10 | 174.70 | 174.70 | 0.87% | 1,497,564 |
| Jan 28, 2026 | 168.20 | 174.80 | 168.20 | 173.20 | 173.20 | 2.55% | 1,719,879 |
| Jan 27, 2026 | 168.30 | 171.30 | 167.50 | 168.90 | 168.90 | 0.36% | 1,480,892 |
| Jan 26, 2026 | 171.40 | 171.80 | 167.80 | 168.30 | 168.30 | -1.69% | 1,554,079 |
| Jan 23, 2026 | 175.70 | 175.70 | 171.00 | 171.20 | 171.20 | -0.52% | 1,613,655 |
| Jan 22, 2026 | 174.40 | 177.10 | 171.10 | 172.10 | 172.10 | -1.15% | 2,079,474 |
| Jan 21, 2026 | 170.70 | 176.60 | 170.70 | 174.10 | 174.10 | 0.46% | 2,195,374 |
| Jan 20, 2026 | 172.70 | 173.70 | 168.00 | 173.30 | 173.30 | 0.35% | 1,478,766 |
| Jan 19, 2026 | 173.50 | 174.90 | 170.70 | 172.70 | 172.70 | -0.80% | 2,135,400 |
| Jan 16, 2026 | 176.40 | 177.60 | 173.40 | 174.10 | 174.10 | -0.34% | 1,624,975 |
| Jan 15, 2026 | 175.30 | 182.70 | 173.10 | 174.70 | 174.70 | 1.57% | 2,902,758 |
| Jan 14, 2026 | 171.30 | 175.60 | 170.70 | 172.00 | 172.00 | 0.35% | 2,258,798 |
| Jan 13, 2026 | 172.00 | 174.90 | 170.30 | 171.40 | 171.40 | 0.23% | 1,907,843 |
| Jan 12, 2026 | 170.00 | 172.80 | 170.00 | 171.00 | 171.00 | -0.47% | 2,228,784 |
| Jan 9, 2026 | 169.50 | 173.90 | 169.50 | 171.80 | 171.80 | 1.54% | 2,386,991 |
| Jan 8, 2026 | 167.90 | 169.70 | 162.40 | 169.20 | 169.20 | -0.29% | 1,728,784 |
| Jan 7, 2026 | 171.40 | 173.10 | 168.30 | 169.70 | 169.70 | -0.99% | 1,455,496 |
| Jan 6, 2026 | 169.10 | 174.70 | 169.10 | 171.40 | 171.40 | 1.36% | 2,537,071 |
| Jan 5, 2026 | 167.40 | 170.20 | 167.10 | 169.10 | 169.10 | 1.44% | 2,075,831 |
| Jan 2, 2026 | 162.70 | 167.10 | 162.70 | 166.70 | 166.70 | 2.71% | 423,669 |
| Dec 31, 2025 | 163.70 | 165.40 | 160.20 | 162.30 | 162.30 | -1.93% | 576,612 |
| Dec 30, 2025 | 167.40 | 167.40 | 163.00 | 165.50 | 165.50 | -0.06% | 949,759 |
| Dec 29, 2025 | 167.50 | 169.00 | 164.80 | 165.60 | 165.60 | 0.55% | 1,313,506 |
| Dec 24, 2025 | 166.40 | 167.40 | 164.60 | 164.70 | 164.70 | -0.66% | 350,289 |
| Dec 23, 2025 | 165.00 | 167.50 | 165.00 | 165.80 | 165.80 | 0.42% | 616,163 |
| Dec 22, 2025 | 168.40 | 168.40 | 163.90 | 165.10 | 165.10 | -0.96% | 672,212 |
| Dec 19, 2025 | 166.20 | 166.80 | 164.70 | 166.70 | 166.70 | 0.91% | 1,267,227 |
| Dec 18, 2025 | 162.80 | 166.40 | 162.80 | 165.20 | 165.20 | 1.85% | 1,299,414 |
| Dec 17, 2025 | 163.80 | 164.40 | 161.10 | 162.20 | 162.20 | - | 760,038 |
| Dec 16, 2025 | 164.50 | 165.90 | 161.40 | 162.20 | 162.20 | -0.73% | 1,066,928 |
| Dec 15, 2025 | 169.60 | 169.60 | 163.00 | 163.40 | 163.40 | -3.83% | 1,550,668 |
| Dec 12, 2025 | 165.80 | 170.30 | 163.10 | 169.90 | 169.90 | 4.36% | 2,083,861 |
| Dec 11, 2025 | 162.70 | 163.20 | 160.30 | 162.80 | 162.80 | 0.93% | 1,185,440 |
| Dec 10, 2025 | 163.40 | 163.40 | 160.60 | 161.30 | 161.30 | -1.35% | 1,268,238 |
| Dec 9, 2025 | 163.50 | 165.10 | 162.20 | 163.50 | 163.50 | -1.03% | 1,462,750 |
| Dec 8, 2025 | 169.30 | 169.30 | 163.70 | 165.20 | 165.20 | -2.13% | 2,945,542 |
| Dec 5, 2025 | 164.00 | 169.80 | 163.00 | 168.80 | 168.80 | 2.61% | 2,845,488 |
| Dec 4, 2025 | 161.40 | 164.70 | 160.70 | 164.50 | 164.50 | 1.86% | 1,421,348 |
| Dec 3, 2025 | 160.40 | 162.00 | 158.60 | 161.50 | 161.50 | 0.44% | 1,402,816 |
| Dec 2, 2025 | 159.70 | 162.80 | 159.20 | 160.80 | 160.80 | -0.25% | 1,015,817 |
| Dec 1, 2025 | 159.70 | 162.10 | 159.20 | 161.20 | 161.20 | 1.07% | 1,075,192 |
| Nov 28, 2025 | 161.90 | 161.90 | 157.50 | 159.50 | 159.50 | -1.12% | 1,251,925 |
| Nov 27, 2025 | 162.90 | 163.50 | 160.00 | 161.30 | 161.30 | -0.49% | 1,896,881 |
| Nov 26, 2025 | 157.60 | 163.00 | 157.60 | 162.10 | 162.10 | 4.24% | 2,655,440 |
| Nov 25, 2025 | 151.00 | 156.50 | 150.90 | 155.50 | 155.50 | 4.08% | 2,647,055 |
| Nov 24, 2025 | 148.80 | 149.50 | 145.10 | 149.40 | 149.40 | 0.40% | 3,200,993 |
| Nov 21, 2025 | 147.60 | 150.30 | 146.30 | 148.80 | 148.80 | -0.33% | 1,957,255 |
| Nov 20, 2025 | 148.20 | 152.90 | 147.40 | 149.30 | 149.30 | 1.22% | 2,844,918 |
| Nov 19, 2025 | 146.20 | 150.40 | 146.00 | 147.50 | 147.50 | 0.96% | 1,398,311 |
| Nov 18, 2025 | 145.10 | 146.40 | 143.90 | 146.10 | 146.10 | 0.21% | 1,507,012 |
| Nov 17, 2025 | 146.80 | 147.70 | 144.90 | 145.80 | 145.80 | 0.14% | 1,052,150 |
| Nov 14, 2025 | 148.10 | 149.20 | 145.20 | 145.60 | 145.60 | -3.13% | 689,950 |
| Nov 13, 2025 | 150.60 | 151.30 | 147.30 | 150.30 | 150.30 | -0.20% | 1,459,803 |
| Nov 12, 2025 | 148.30 | 151.30 | 148.30 | 150.60 | 150.60 | 1.28% | 795,419 |
| Nov 11, 2025 | 148.50 | 148.80 | 146.20 | 148.70 | 148.70 | - | 679,251 |
| Nov 10, 2025 | 144.80 | 149.00 | 144.50 | 148.70 | 148.70 | 3.91% | 1,199,180 |
| Nov 7, 2025 | 146.60 | 146.60 | 142.30 | 143.10 | 143.10 | -2.92% | 1,508,785 |
| Nov 6, 2025 | 144.70 | 147.80 | 144.30 | 147.40 | 147.40 | 1.59% | 1,328,838 |
| Nov 5, 2025 | 145.00 | 145.10 | 142.10 | 145.10 | 145.10 | 0.07% | 1,287,689 |
| Nov 4, 2025 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | -0.75% | 1,538,774 |
| Nov 3, 2025 | 143.90 | 146.30 | 142.40 | 146.10 | 146.10 | 2.45% | 1,017,180 |
| Oct 31, 2025 | 144.80 | 145.70 | 142.30 | 142.60 | 142.60 | -0.14% | 1,806,179 |
| Oct 30, 2025 | 148.90 | 149.50 | 140.60 | 142.80 | 142.80 | -4.10% | 2,926,365 |
| Oct 28, 2025 | 151.10 | 151.30 | 148.10 | 148.90 | 148.90 | -0.47% | 698,368 |
| Oct 27, 2025 | 148.80 | 150.70 | 148.20 | 149.60 | 149.60 | 0.47% | 1,128,249 |
| Oct 24, 2025 | 149.30 | 150.20 | 147.90 | 148.90 | 148.90 | 0.20% | 701,450 |
| Oct 23, 2025 | 147.10 | 149.50 | 146.60 | 148.60 | 148.60 | 0.95% | 511,079 |
| Oct 22, 2025 | 147.70 | 148.80 | 146.30 | 147.20 | 147.20 | -1.80% | 903,873 |
| Oct 21, 2025 | 148.10 | 150.60 | 147.40 | 149.90 | 149.90 | 1.15% | 787,629 |
| Oct 20, 2025 | 145.90 | 149.50 | 145.90 | 148.20 | 148.20 | 3.93% | 1,448,746 |
| Oct 17, 2025 | 146.80 | 146.80 | 142.00 | 142.60 | 142.60 | -2.86% | 1,422,366 |
| Oct 16, 2025 | 145.50 | 148.70 | 145.50 | 146.80 | 146.80 | 0.89% | 941,946 |
| Oct 15, 2025 | 144.30 | 145.70 | 143.60 | 145.50 | 145.50 | 2.18% | 1,368,756 |
| Oct 14, 2025 | 144.70 | 147.40 | 141.80 | 142.40 | 142.40 | -1.79% | 1,626,351 |
| Oct 13, 2025 | 145.10 | 147.20 | 143.50 | 145.00 | 145.00 | -2.95% | 2,261,334 |